iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
25.53
-0.16 (-0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.64% | 33 |
| Feb 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.49% | 1 |
| Feb 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.72% | 179 |
| Feb 18, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.64% | 11 |
| Feb 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.30% | 16 |
| Feb 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.13% | 18 |
| Feb 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.37% | 22 |
| Feb 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.28% | 25 |
| Feb 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.83% | 25 |
| Feb 7, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.64% | 5 |
| Feb 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.40% | 56 |
| Feb 5, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.63% | 13 |
| Feb 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.32% | 37 |
| Feb 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.98% | 6 |
| Jan 31, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.95% | 34 |
| Jan 30, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.14% | 18 |
| Jan 29, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.01% | 18 |
| Jan 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.22% | 19 |
| Jan 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.49% | 288 |
| Jan 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.49% | 3 |
| Jan 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.61% | 40 |
| Jan 22, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.13% | 3 |
| Jan 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.65% | 6 |
| Jan 17, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.61% | 255 |
| Jan 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.22% | 4 |
| Jan 15, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.27% | 8 |
| Jan 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.64% | 1 |
| Jan 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.34% | 23 |
| Jan 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.70% | 4 |
| Jan 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.25% | 4 |
| Jan 7, 2025 | 24.03 | 24.03 | 23.97 | 23.97 | 23.97 | -0.28% | 139 |
| Jan 6, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.75% | 4 |
| Jan 3, 2025 | 23.78 | 23.85 | 23.78 | 23.85 | 23.85 | 0.54% | 210 |
| Jan 2, 2025 | 23.84 | 23.84 | 23.72 | 23.72 | 23.72 | -0.21% | 140 |
| Dec 31, 2024 | 23.73 | 23.77 | 23.71 | 23.77 | 23.77 | -0.15% | 524 |
| Dec 30, 2024 | 23.95 | 23.95 | 23.73 | 23.81 | 23.81 | -2.12% | 8,046 |
| Dec 27, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.96 | -0.34% | 20 |
| Dec 26, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.04 | 0.25% | 3 |
| Dec 24, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.98 | 0.36% | 23 |
| Dec 23, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.90 | 0.53% | 36 |
| Dec 20, 2024 | 24.13 | 24.14 | 24.13 | 24.14 | 23.77 | 0.20% | 165 |
| Dec 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.73 | -0.05% | 13 |
| Dec 18, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.74 | -2.43% | 45 |
| Dec 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | -0.32% | 115 |
| Dec 16, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.41 | -0.37% | 408 |
| Dec 13, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.50 | -0.18% | 49 |
| Dec 12, 2024 | 25.01 | 25.01 | 24.92 | 24.92 | 24.54 | -0.77% | 1,113 |
| Dec 11, 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 24.73 | 0.40% | 647 |
| Dec 10, 2024 | 25.17 | 25.17 | 25.01 | 25.01 | 24.63 | -0.94% | 1,881 |
| Dec 9, 2024 | 25.39 | 25.39 | 25.25 | 25.25 | 24.87 | 0.49% | 3,546 |
| Dec 6, 2024 | 25.18 | 25.18 | 25.13 | 25.13 | 24.75 | -0.14% | 1,655 |
| Dec 5, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.78 | 0.54% | 260 |