iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
25.43
-0.32 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
12.72
-12.71 (-49.98%)
After-hours: Mar 28, 2025, 6:15 PM EST
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |