iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
29.34
+0.19 (0.65%)
At close: Sep 5, 2025, 4:00 PM
29.34
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | - | 0.65% | 1,915 |
| Sep 4, 2025 | 29.10 | 29.16 | 29.09 | 29.15 | 29.15 | 0.43% | 2,294 |
| Sep 3, 2025 | 28.97 | 29.03 | 28.97 | 29.03 | 29.03 | 0.17% | 2,080 |
| Sep 2, 2025 | 28.95 | 28.98 | 28.93 | 28.98 | 28.98 | -0.69% | 4,652 |
| Aug 29, 2025 | 29.19 | 29.20 | 29.18 | 29.18 | 29.18 | -0.39% | 1,123 |
| Aug 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.39% | 159 |
| Aug 27, 2025 | 29.15 | 29.19 | 29.15 | 29.18 | 29.18 | -0.27% | 1,943 |
| Aug 26, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.05% | 8 |
| Aug 25, 2025 | 29.38 | 29.38 | 29.27 | 29.27 | 29.27 | -0.84% | 627 |
| Aug 22, 2025 | 29.50 | 29.57 | 29.50 | 29.52 | 29.52 | 1.61% | 915 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.04 | 29.05 | 29.05 | -0.28% | 1,638 |
| Aug 20, 2025 | 29.09 | 29.13 | 29.09 | 29.13 | 29.13 | 0.19% | 13,121 |
| Aug 19, 2025 | 29.25 | 29.25 | 29.08 | 29.08 | 29.08 | -0.51% | 522 |
| Aug 18, 2025 | 32.13 | 32.13 | 29.19 | 29.22 | 29.22 | 0.07% | 4,674 |
| Aug 15, 2025 | 29.21 | 29.22 | 29.17 | 29.21 | 29.21 | 0.39% | 884 |
| Aug 14, 2025 | 29.10 | 29.12 | 29.01 | 29.09 | 29.09 | -0.46% | 2,619 |
| Aug 13, 2025 | 29.24 | 29.27 | 29.21 | 29.23 | 29.23 | 0.77% | 1,064 |
| Aug 12, 2025 | 29.02 | 29.02 | 28.99 | 29.00 | 29.00 | 1.15% | 541 |
| Aug 11, 2025 | 28.70 | 28.71 | 28.67 | 28.67 | 28.67 | -0.29% | 997 |
| Aug 8, 2025 | 28.79 | 28.79 | 28.76 | 28.76 | 28.76 | 0.37% | 1,897 |
| Aug 7, 2025 | 28.67 | 28.67 | 28.60 | 28.65 | 28.65 | 0.51% | 2,182 |
| Aug 6, 2025 | 28.43 | 28.51 | 28.43 | 28.51 | 28.51 | 0.86% | 1,940 |
| Aug 5, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.24% | 234 |
| Aug 4, 2025 | 28.16 | 28.23 | 28.14 | 28.20 | 28.20 | 1.25% | 1,477 |
| Aug 1, 2025 | 27.84 | 27.87 | 27.82 | 27.85 | 27.85 | -0.41% | 6,495 |
| Jul 31, 2025 | 28.02 | 28.02 | 27.96 | 27.96 | 27.96 | -0.81% | 1,526 |
| Jul 30, 2025 | 28.31 | 28.33 | 28.11 | 28.19 | 28.19 | -0.72% | 5,109 |
| Jul 29, 2025 | 28.45 | 28.45 | 28.39 | 28.40 | 28.40 | 0.21% | 1,988 |
| Jul 28, 2025 | 28.44 | 28.44 | 28.33 | 28.34 | 28.34 | -1.15% | 5,026 |
| Jul 25, 2025 | 28.66 | 28.67 | 28.66 | 28.67 | 28.67 | -0.27% | 166 |
| Jul 24, 2025 | 28.77 | 28.82 | 28.74 | 28.74 | 28.74 | -0.56% | 4,724 |
| Jul 23, 2025 | 28.66 | 28.91 | 28.66 | 28.91 | 28.91 | 1.78% | 1,040 |
| Jul 22, 2025 | 28.41 | 28.43 | 28.40 | 28.40 | 28.40 | 0.40% | 1,439 |
| Jul 21, 2025 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 0.53% | 874 |
| Jul 18, 2025 | 28.32 | 28.32 | 28.13 | 28.14 | 28.14 | -0.32% | 3,720 |
| Jul 17, 2025 | 28.09 | 28.23 | 28.09 | 28.23 | 28.23 | 0.53% | 3,837 |
| Jul 16, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.25% | 239 |
| Jul 15, 2025 | 28.01 | 28.01 | 27.99 | 28.01 | 28.01 | -0.43% | 2,163 |
| Jul 14, 2025 | 28.07 | 28.13 | 28.02 | 28.13 | 28.13 | 0.34% | 1,898 |
| Jul 11, 2025 | 28.20 | 28.20 | 28.03 | 28.03 | 28.03 | -0.64% | 1,179 |
| Jul 10, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.07% | 43 |
| Jul 9, 2025 | 28.13 | 28.24 | 28.13 | 28.19 | 28.19 | 0.12% | 861 |
| Jul 8, 2025 | 28.02 | 28.16 | 28.02 | 28.16 | 28.16 | 0.79% | 5,412 |
| Jul 7, 2025 | 27.96 | 27.98 | 27.94 | 27.94 | 27.94 | -1.15% | 2,125 |
| Jul 3, 2025 | 28.27 | 28.27 | 28.25 | 28.26 | 28.26 | 0.16% | 352 |
| Jul 2, 2025 | 28.17 | 28.24 | 28.17 | 28.22 | 28.22 | -0.72% | 935 |
| Jul 1, 2025 | 28.41 | 28.51 | 28.41 | 28.42 | 28.14 | -0.08% | 9,945 |
| Jun 30, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.17 | 0.36% | 269 |
| Jun 27, 2025 | 28.40 | 28.40 | 28.27 | 28.34 | 28.06 | 0.43% | 14,188 |
| Jun 26, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.94 | 0.93% | 196 |