Skip to main content
iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
31.03
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

CORO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0531.0531.0331.0331.030.29%2,359
Dec 4, 202531.0231.0230.9130.9430.940.10%6,315
Dec 3, 202530.9130.9330.8830.9130.910.42%8,407
Dec 2, 202530.7630.7930.7130.7830.78-0.42%3,843
Dec 1, 202530.9430.9730.9030.9130.68-0.34%1,171
Nov 28, 202531.0031.0231.0031.0230.790.29%1,718
Nov 26, 202530.9330.9930.9030.9330.701.07%1,737
Nov 25, 202530.5930.6030.5930.6030.370.78%381
Nov 24, 202530.3530.3630.3530.3630.140.74%225
Nov 21, 202529.9130.1529.9130.1429.910.93%2,430
Nov 20, 202530.5530.5529.8429.8629.64-1.52%6,152
Nov 19, 202530.3230.3630.2930.3230.09-0.21%7,132
Nov 18, 202530.3030.4730.3030.3830.16-0.85%2,363
Nov 17, 202530.7230.7230.5630.6430.41-1.13%7,140
Nov 14, 202530.9930.9930.9930.9930.76-0.17%177
Nov 13, 202531.2131.2131.0031.0430.82-1.15%5,496
Nov 12, 202531.4131.4131.4131.4131.170.50%223
Nov 11, 202531.2931.2931.2531.2531.020.34%3,653
Nov 10, 202531.0331.1531.0331.1530.921.50%6,563
Nov 7, 202530.4930.6930.4030.6930.460.04%2,509
Nov 6, 202530.7930.7930.5930.6730.45-0.44%3,634
Nov 5, 202530.8130.8130.8130.8130.580.76%126
Nov 4, 202530.6530.6830.5830.5830.35-1.43%2,116
Nov 3, 202530.9331.0530.9331.0230.790.30%3,190
Oct 31, 202530.8930.9330.8930.9330.70-0.14%662
Oct 30, 202530.9731.0630.9030.9730.74-0.57%5,376
Oct 29, 202531.3131.3731.0731.1530.92-0.14%10,550
Oct 28, 202531.0831.2731.0831.1930.960.09%11,306
Oct 27, 202531.1631.1631.1631.1630.930.79%206
Oct 24, 202530.8530.9230.8530.9230.690.50%811
Oct 23, 202530.7630.7630.7630.7630.530.59%80
Oct 22, 202530.5530.5830.5530.5830.35-0.11%340
Oct 21, 202530.6330.6930.5930.6130.39-0.96%7,677
Oct 20, 202530.9330.9330.9130.9130.681.06%359
Oct 17, 202530.5930.5930.5930.5930.360.08%387
Oct 16, 202530.5730.6530.5430.5630.340.36%4,748
Oct 15, 202530.4530.4530.4530.4530.230.81%748
Oct 14, 202530.2030.2130.2030.2129.98-0.05%1,108
Oct 13, 202530.2030.2330.1830.2230.001.56%4,843
Oct 10, 202530.4030.4029.7629.7629.54-2.35%8,026
Oct 9, 202530.6030.6330.4730.4730.25-0.95%1,225
Oct 8, 202530.7630.7730.7230.7730.540.49%2,914
Oct 7, 202530.7730.7730.6030.6230.39-0.90%1,580
Oct 6, 202530.9130.9130.8630.8930.670.33%1,986
Oct 3, 202530.8330.8330.7930.7930.570.66%1,008
Oct 2, 202530.5830.5930.5830.5930.360.23%243
Oct 1, 202530.5330.5430.4730.5230.290.70%4,265
Sep 30, 202530.2830.3130.2830.3130.080.47%2,165
Sep 29, 202530.1730.1730.1730.1729.940.59%141
Sep 26, 202529.9429.9929.9429.9929.770.27%240
Sep 25, 202529.9129.9129.9129.9129.68-0.53%145
Sep 24, 202530.0730.0730.0730.0729.84-0.82%28
Sep 23, 202530.3130.3230.3130.3230.090.20%23,864
Sep 22, 202530.2330.2630.1130.2630.030.10%939
Sep 19, 202530.2330.2330.2230.2330.000.10%2,433
Sep 18, 202530.2330.2430.1930.2029.97-0.06%8,026
Sep 17, 202530.2030.3430.1230.2229.990.04%1,679
Sep 16, 202530.1330.2930.1230.2029.980.07%4,677
Sep 15, 202530.1030.2130.0630.1829.960.67%11,102
Sep 12, 202530.0030.0529.9629.9829.76-0.22%7,970
Sep 11, 202529.9830.0529.9830.0529.831.11%209
Sep 10, 202529.7229.7229.7229.7229.500.43%267
Sep 9, 202529.6329.6329.5929.5929.37-0.08%305
Sep 8, 202529.5129.6229.5129.6229.400.94%11,723
Sep 5, 202529.3429.3429.3429.3429.120.65%1,915
Sep 4, 202529.1029.1629.0929.1528.940.43%2,294
Sep 3, 202528.9729.0328.9729.0328.810.17%2,080
Sep 2, 202528.9528.9828.9328.9828.76-0.69%4,652
Aug 29, 202529.1929.2029.1829.1828.96-0.39%1,123
Aug 28, 202529.2929.2929.2929.2929.070.39%159
Aug 27, 202529.1529.1929.1529.1828.96-0.27%1,943
Aug 26, 202529.2629.2629.2629.2629.04-0.05%8
Aug 25, 202529.3829.3829.2729.2729.05-0.84%627
Aug 22, 202529.5029.5729.5029.5229.301.61%915
Aug 21, 202529.0829.0829.0429.0528.83-0.28%1,638
Aug 20, 202529.0929.1329.0929.1328.920.19%13,121
Aug 19, 202529.2529.2529.0829.0828.86-0.51%522
Aug 18, 202532.1332.1329.1929.2229.010.07%4,674
Aug 15, 202529.2129.2229.1729.2128.990.39%884
Aug 14, 202529.1029.1229.0129.0928.88-0.46%2,619
Aug 13, 202529.2429.2729.2129.2329.010.77%1,064
Aug 12, 202529.0229.0228.9929.0028.791.15%541
Aug 11, 202528.7028.7128.6728.6728.46-0.29%997
Aug 8, 202528.7928.7928.7628.7628.540.37%1,897
Aug 7, 202528.6728.6728.6028.6528.440.51%2,182
Aug 6, 202528.4328.5128.4328.5128.300.86%1,940
Aug 5, 202528.2628.2628.2628.2628.060.24%234
Aug 4, 202528.1628.2328.1428.2027.991.25%1,477
Aug 1, 202527.8427.8727.8227.8527.64-0.41%6,495
Jul 31, 202528.0228.0227.9627.9627.76-0.81%1,526
Jul 30, 202528.3128.3328.1128.1927.98-0.72%5,109
Jul 29, 202528.4528.4528.3928.4028.190.21%1,988
Jul 28, 202528.4428.4428.3328.3428.13-1.15%5,026
Jul 25, 202528.6628.6728.6628.6728.45-0.27%166
Jul 24, 202528.7728.8228.7428.7428.53-0.56%4,724
Jul 23, 202528.6628.9128.6628.9128.691.78%1,040
Jul 22, 202528.4128.4328.4028.4028.190.40%1,439
Jul 21, 202528.2828.2928.2828.2928.080.53%874
Jul 18, 202528.3228.3228.1328.1427.93-0.32%3,720
Jul 17, 202528.0928.2328.0928.2328.020.53%3,837