iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
26.54
+0.48 (1.86%)
May 2, 2025, 4:00 PM EDT - Market closed
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.09% | 7 |
| May 1, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.23% | 7 |
| Apr 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.02% | 96 |
| Apr 29, 2025 | 26.09 | 26.09 | 26.04 | 26.06 | 26.06 | 0.22% | 776 |
| Apr 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.67% | 113 |
| Apr 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.18% | 11 |
| Apr 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.28% | 51 |
| Apr 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.51% | 94 |
| Apr 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2.04% | 4 |
| Apr 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.39% | 100 |
| Apr 17, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | 0.95% | 100 |
| Apr 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.38% | 14 |
| Apr 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.24% | 16 |
| Apr 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.27% | 44 |
| Apr 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.61% | 21 |
| Apr 10, 2025 | 23.56 | 23.79 | 23.56 | 23.79 | 23.79 | -0.80% | 911 |
| Apr 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 6.40% | 25 |
| Apr 8, 2025 | 23.45 | 23.45 | 22.54 | 22.54 | 22.54 | -1.37% | 264 |
| Apr 7, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | -2.12% | 131 |
| Apr 4, 2025 | 23.93 | 23.98 | 23.35 | 23.35 | 23.35 | -6.17% | 378 |
| Apr 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.11% | 49 |
| Apr 2, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.28% | 70 |
| Apr 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.21% | 6 |
| Mar 31, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.56% | 11 |
| Mar 28, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.43 | -1.23% | 828 |
| Mar 27, 2025 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 0.11% | 916 |
| Mar 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.00% | 20 |
| Mar 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.23% | 202 |
| Mar 24, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.25% | 19 |
| Mar 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.48% | 43 |
| Mar 20, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.03% | 4 |
| Mar 19, 2025 | 26.13 | 26.26 | 26.13 | 26.25 | 26.25 | 0.41% | 8,127 |
| Mar 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.30% | 51 |
| Mar 17, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.42% | 15 |
| Mar 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.94% | 71 |
| Mar 13, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.63% | 820 |
| Mar 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.62% | 145 |
| Mar 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.06% | 6 |
| Mar 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.34% | 8 |
| Mar 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.85% | 33 |
| Mar 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.89% | 17 |
| Mar 5, 2025 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | 2.56% | 607 |
| Mar 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.10% | 10 |
| Mar 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.27% | 7 |
| Feb 28, 2025 | 25.22 | 25.23 | 25.20 | 25.23 | 25.23 | -0.24% | 1,208 |
| Feb 27, 2025 | 25.53 | 25.54 | 25.29 | 25.29 | 25.29 | -1.37% | 824 |
| Feb 26, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.33% | 9 |
| Feb 25, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.61% | 67 |
| Feb 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.51% | 67 |
| Feb 21, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.64% | 33 |