iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
30.74
-0.15 (-0.50%)
Oct 7, 2025, 11:34 AM EDT - Market open
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.77 | 30.77 | 30.72 | 30.77 | - | -0.40% | 948 |
| Oct 6, 2025 | 30.91 | 30.91 | 30.86 | 30.89 | 30.89 | 0.33% | 1,986 |
| Oct 3, 2025 | 30.83 | 30.83 | 30.79 | 30.79 | 30.79 | 0.66% | 1,008 |
| Oct 2, 2025 | 30.58 | 30.59 | 30.58 | 30.59 | 30.59 | 0.23% | 243 |
| Oct 1, 2025 | 30.53 | 30.54 | 30.47 | 30.52 | 30.52 | 0.70% | 4,265 |
| Sep 30, 2025 | 30.28 | 30.31 | 30.28 | 30.31 | 30.31 | 0.47% | 2,165 |
| Sep 29, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.59% | 141 |
| Sep 26, 2025 | 29.94 | 29.99 | 29.94 | 29.99 | 29.99 | 0.27% | 240 |
| Sep 25, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.53% | 145 |
| Sep 24, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.82% | 28 |
| Sep 23, 2025 | 30.31 | 30.32 | 30.31 | 30.32 | 30.32 | 0.20% | 23,864 |
| Sep 22, 2025 | 30.23 | 30.26 | 30.11 | 30.26 | 30.26 | 0.10% | 939 |
| Sep 19, 2025 | 30.23 | 30.23 | 30.22 | 30.23 | 30.23 | 0.10% | 2,433 |
| Sep 18, 2025 | 30.23 | 30.24 | 30.19 | 30.20 | 30.20 | -0.06% | 8,026 |
| Sep 17, 2025 | 30.20 | 30.34 | 30.12 | 30.22 | 30.22 | 0.04% | 1,679 |
| Sep 16, 2025 | 30.13 | 30.29 | 30.12 | 30.20 | 30.20 | 0.07% | 4,677 |
| Sep 15, 2025 | 30.10 | 30.21 | 30.06 | 30.18 | 30.18 | 0.67% | 11,102 |
| Sep 12, 2025 | 30.00 | 30.05 | 29.96 | 29.98 | 29.98 | -0.22% | 7,970 |
| Sep 11, 2025 | 29.98 | 30.05 | 29.98 | 30.05 | 30.05 | 1.11% | 209 |
| Sep 10, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.43% | 267 |
| Sep 9, 2025 | 29.63 | 29.63 | 29.59 | 29.59 | 29.59 | -0.08% | 305 |
| Sep 8, 2025 | 29.51 | 29.62 | 29.51 | 29.62 | 29.62 | 0.94% | 11,723 |
| Sep 5, 2025 | 29.34 | 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 |