iShares International Country Rotation Active ETF (CORO)

NASDAQ: CORO · Real-Time Price · USD

34.32

-0.16 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

34.99

+0.67 (1.95%)

After-hours: Apr 28, 2026, 4:15 PM EDT

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.38	34.41	34.14	34.29	34.29	-0.55%	432,551
Apr 27, 2026	34.71	34.71	34.44	34.48	34.48	-	837,464
Apr 24, 2026	34.44	34.61	34.31	34.48	34.48	1.26%	387,431
Apr 23, 2026	34.47	34.54	33.87	34.05	34.05	-1.50%	471,294
Apr 22, 2026	34.49	34.61	34.41	34.57	34.57	1.05%	411,813
Apr 21, 2026	34.88	34.88	34.19	34.21	34.21	-1.72%	515,818
Apr 20, 2026	34.83	34.88	34.60	34.81	34.81	-0.20%	780,656
Apr 17, 2026	35.14	35.25	34.76	34.88	34.88	0.98%	493,298
Apr 16, 2026	34.67	34.70	34.41	34.54	34.54	0.08%	768,179
Apr 15, 2026	34.58	34.58	34.36	34.51	34.51	-0.26%	573,715
Apr 14, 2026	34.32	34.65	34.30	34.60	34.60	1.29%	904,771
Apr 13, 2026	33.69	34.23	33.68	34.16	34.16	0.65%	737,539
Apr 10, 2026	34.00	34.19	33.88	33.94	33.94	0.12%	546,393
Apr 9, 2026	33.58	34.00	33.54	33.90	33.90	-0.03%	690,632
Apr 8, 2026	33.88	34.12	33.68	33.91	33.91	4.08%	1,601,905
Apr 7, 2026	32.43	32.66	32.10	32.58	32.58	0.09%	1,061,511
Apr 6, 2026	32.49	32.61	32.35	32.55	32.55	0.37%	2,187,485
Apr 2, 2026	31.86	32.51	31.79	32.43	32.43	-0.83%	1,490,915
Apr 1, 2026	33.36	33.36	32.47	32.70	32.70	1.70%	2,327,440
Mar 31, 2026	31.67	32.17	31.38	32.15	32.15	3.29%	529,386
Mar 30, 2026	31.44	31.48	30.89	31.13	31.13	-0.33%	558,752
Mar 27, 2026	31.44	31.55	31.12	31.23	31.23	-0.67%	1,166,420
Mar 26, 2026	31.72	31.99	31.42	31.45	31.45	-2.44%	869,459
Mar 25, 2026	32.36	32.41	32.03	32.23	32.23	1.19%	782,256
Mar 24, 2026	31.63	32.07	31.52	31.85	31.85	-0.55%	3,025,054
Mar 23, 2026	32.00	32.43	31.77	32.03	32.03	2.33%	1,593,729
Mar 20, 2026	32.23	32.23	31.13	31.30	31.30	-2.98%	2,409,337
Mar 19, 2026	31.64	32.40	31.64	32.26	32.26	-0.12%	6,896,832
Mar 18, 2026	32.73	32.73	32.24	32.30	32.30	-1.52%	2,736,521
Mar 17, 2026	33.59	36.55	32.66	32.80	32.80	0.47%	3,089,741
Mar 16, 2026	32.46	32.86	32.46	32.64	32.64	2.17%	27,677,453
Mar 13, 2026	32.50	32.64	31.92	31.95	31.95	-0.88%	14,620,122
Mar 12, 2026	32.59	32.62	32.16	32.24	32.24	-2.16%	35,829,824
Mar 11, 2026	32.86	32.96	32.86	32.95	32.95	-0.03%	2,810
Mar 10, 2026	33.04	34.02	32.96	32.96	32.96	0.41%	10,881
Mar 9, 2026	32.07	32.82	31.93	32.82	32.82	1.42%	4,664
Mar 6, 2026	32.47	32.50	32.30	32.36	32.36	-0.86%	3,865
Mar 5, 2026	32.61	32.64	32.44	32.64	32.64	-2.15%	1,769
Mar 4, 2026	33.05	33.48	32.98	33.36	33.36	1.12%	5,063
Mar 3, 2026	32.64	32.99	32.41	32.99	32.99	-3.78%	3,008
Mar 2, 2026	34.21	34.39	34.21	34.29	34.29	-1.64%	3,660
Feb 27, 2026	34.89	34.91	34.82	34.86	34.86	-0.25%	988
Feb 26, 2026	35.10	35.10	34.74	34.95	34.95	-0.37%	2,625
Feb 25, 2026	34.93	35.08	34.93	35.08	35.08	1.06%	583
Feb 24, 2026	34.71	34.75	34.67	34.71	34.71	0.71%	5,480
Feb 23, 2026	34.49	34.49	34.43	34.47	34.47	-0.40%	1,901
Feb 20, 2026	34.36	34.61	34.36	34.61	34.61	1.27%	779
Feb 19, 2026	33.98	34.17	33.98	34.17	34.17	-0.20%	3,086
Feb 18, 2026	34.36	34.36	34.14	34.24	34.24	0.40%	2,557
Feb 17, 2026	33.95	34.12	33.78	34.10	34.10	-0.27%	1,896
Feb 13, 2026	33.92	34.24	33.92	34.19	34.19	0.36%	3,124
Feb 12, 2026	34.50	34.50	34.03	34.07	34.07	-1.14%	6,375
Feb 11, 2026	34.39	34.48	34.25	34.47	34.47	0.95%	11,578
Feb 10, 2026	34.16	34.22	34.14	34.14	34.14	0.37%	14,472
Feb 9, 2026	33.91	34.02	33.91	34.02	34.01	1.35%	1,386
Feb 6, 2026	33.46	33.57	33.46	33.56	33.56	2.30%	2,176
Feb 5, 2026	32.86	32.97	32.81	32.81	32.81	-1.01%	3,391
Feb 4, 2026	33.45	33.45	33.05	33.14	33.14	-0.15%	10,566
Feb 3, 2026	33.29	33.29	33.06	33.19	33.19	0.18%	6,405
Feb 2, 2026	32.99	33.17	32.99	33.13	33.13	0.48%	6,117
Jan 30, 2026	33.24	33.24	32.92	32.97	32.97	-1.51%	2,430
Jan 29, 2026	33.64	33.64	33.26	33.48	33.48	0.33%	4,245
Jan 28, 2026	33.43	33.43	33.25	33.37	33.37	-0.20%	3,274
Jan 27, 2026	33.26	33.45	33.26	33.44	33.44	1.64%	6,888
Jan 26, 2026	32.93	33.01	32.90	32.90	32.90	0.30%	8,108
Jan 23, 2026	32.62	32.80	32.61	32.80	32.80	0.51%	2,725
Jan 22, 2026	32.54	32.66	32.54	32.64	32.64	0.58%	3,379
Jan 21, 2026	32.35	32.54	32.34	32.45	32.45	1.24%	4,068
Jan 20, 2026	32.28	32.28	32.03	32.05	32.05	-1.34%	3,157
Jan 16, 2026	32.46	32.49	32.37	32.49	32.49	-0.02%	3,187
Jan 15, 2026	32.61	32.61	32.49	32.49	32.49	0.40%	3,096
Jan 14, 2026	32.33	32.36	32.30	32.36	32.36	0.37%	2,812
Jan 13, 2026	32.35	32.40	32.22	32.24	32.24	-0.46%	3,306
Jan 12, 2026	32.32	32.39	32.32	32.39	32.39	0.78%	1,759
Jan 9, 2026	32.06	32.16	32.06	32.14	32.14	0.83%	4,922
Jan 8, 2026	31.82	31.90	31.71	31.88	31.88	-0.03%	6,028
Jan 7, 2026	31.95	31.97	31.88	31.89	31.89	-0.53%	11,816
Jan 6, 2026	32.09	32.09	32.05	32.06	32.06	0.41%	2,220
Jan 5, 2026	31.69	31.94	31.69	31.92	31.92	1.23%	1,343
Jan 2, 2026	31.50	31.54	31.48	31.54	31.54	1.48%	4,201
Dec 31, 2025	31.08	31.08	31.06	31.08	31.07	-0.45%	1,807
Dec 30, 2025	31.57	31.83	31.21	31.21	31.21	0.24%	1,307
Dec 29, 2025	31.13	31.19	31.12	31.14	31.14	-0.23%	4,425
Dec 26, 2025	31.13	31.21	31.13	31.21	31.21	0.35%	3,600
Dec 24, 2025	31.06	31.13	31.06	31.10	31.10	0.19%	1,588
Dec 23, 2025	31.07	31.07	31.04	31.04	31.04	-1.04%	415
Dec 22, 2025	31.28	31.38	31.25	31.37	30.88	0.41%	1,257
Dec 19, 2025	31.33	31.35	31.24	31.24	30.75	0.81%	1,925
Dec 18, 2025	31.04	31.09	30.96	30.99	30.50	0.75%	2,804
Dec 17, 2025	30.80	30.80	30.76	30.76	30.28	-0.78%	2,313
Dec 16, 2025	31.06	31.06	30.96	31.00	30.51	-0.60%	2,926
Dec 15, 2025	31.31	31.31	31.16	31.19	30.70	0.37%	1,778
Dec 12, 2025	31.38	31.38	31.03	31.07	30.58	-0.82%	6,332
Dec 11, 2025	31.27	31.33	31.27	31.33	30.84	0.26%	521
Dec 10, 2025	30.99	31.25	30.97	31.25	30.76	1.02%	2,079
Dec 9, 2025	31.02	31.02	30.93	30.93	30.45	-0.12%	970
Dec 8, 2025	31.01	31.01	30.95	30.97	30.48	-0.21%	1,393
Dec 5, 2025	31.05	31.05	31.03	31.03	30.55	0.29%	2,359
Dec 4, 2025	31.02	31.02	30.91	30.94	30.46	0.10%	6,315
Dec 3, 2025	30.91	30.93	30.88	30.91	30.43	0.42%	8,407