iShares International Country Rotation Active ETF (CORO)

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.73	32.73	32.51	32.65	-	-0.46%	1,811,233
Mar 17, 2026	33.59	36.55	32.66	32.80	32.80	0.47%	3,089,741
Mar 16, 2026	32.46	32.86	32.46	32.64	32.64	2.17%	27,677,453
Mar 13, 2026	32.50	32.64	31.92	31.95	31.95	-0.88%	14,620,122
Mar 12, 2026	32.59	32.62	32.16	32.24	32.24	-2.16%	35,829,824
Mar 11, 2026	32.86	32.96	32.86	32.95	32.95	-0.03%	2,810
Mar 10, 2026	33.04	34.02	32.96	32.96	32.96	0.41%	10,881
Mar 9, 2026	32.07	32.82	31.93	32.82	32.82	1.42%	4,664
Mar 6, 2026	32.47	32.50	32.30	32.36	32.36	-0.86%	3,865
Mar 5, 2026	32.61	32.64	32.44	32.64	32.64	-2.15%	1,769
Mar 4, 2026	33.05	33.48	32.98	33.36	33.36	1.12%	5,063
Mar 3, 2026	32.64	32.99	32.41	32.99	32.99	-3.78%	3,008
Mar 2, 2026	34.21	34.39	34.21	34.29	34.29	-1.64%	3,660
Feb 27, 2026	34.89	34.91	34.82	34.86	34.86	-0.25%	988
Feb 26, 2026	35.10	35.10	34.74	34.95	34.95	-0.37%	2,625
Feb 25, 2026	34.93	35.08	34.93	35.08	35.08	1.06%	583
Feb 24, 2026	34.71	34.75	34.67	34.71	34.71	0.71%	5,480
Feb 23, 2026	34.49	34.49	34.43	34.47	34.47	-0.40%	1,901
Feb 20, 2026	34.36	34.61	34.36	34.61	34.61	1.27%	779
Feb 19, 2026	33.98	34.17	33.98	34.17	34.17	-0.20%	3,086
Feb 18, 2026	34.36	34.36	34.14	34.24	34.24	0.40%	2,557
Feb 17, 2026	33.95	34.12	33.78	34.10	34.10	-0.27%	1,896
Feb 13, 2026	33.92	34.24	33.92	34.19	34.19	0.36%	3,124
Feb 12, 2026	34.50	34.50	34.03	34.07	34.07	-1.14%	6,375
Feb 11, 2026	34.39	34.48	34.25	34.47	34.47	0.95%	11,578
Feb 10, 2026	34.16	34.22	34.14	34.14	34.14	0.37%	14,472
Feb 9, 2026	33.91	34.02	33.91	34.02	34.01	1.35%	1,386
Feb 6, 2026	33.46	33.57	33.46	33.56	33.56	2.30%	2,176
Feb 5, 2026	32.86	32.97	32.81	32.81	32.81	-1.01%	3,391
Feb 4, 2026	33.45	33.45	33.05	33.14	33.14	-0.15%	10,566
Feb 3, 2026	33.29	33.29	33.06	33.19	33.19	0.18%	6,405
Feb 2, 2026	32.99	33.17	32.99	33.13	33.13	0.48%	6,117
Jan 30, 2026	33.24	33.24	32.92	32.97	32.97	-1.51%	2,430
Jan 29, 2026	33.64	33.64	33.26	33.48	33.48	0.33%	4,245
Jan 28, 2026	33.43	33.43	33.25	33.37	33.37	-0.20%	3,274
Jan 27, 2026	33.26	33.45	33.26	33.44	33.44	1.64%	6,888
Jan 26, 2026	32.93	33.01	32.90	32.90	32.90	0.30%	8,108
Jan 23, 2026	32.62	32.80	32.61	32.80	32.80	0.51%	2,725
Jan 22, 2026	32.54	32.66	32.54	32.64	32.64	0.58%	3,379
Jan 21, 2026	32.35	32.54	32.34	32.45	32.45	1.24%	4,068
Jan 20, 2026	32.28	32.28	32.03	32.05	32.05	-1.34%	3,157
Jan 16, 2026	32.46	32.49	32.37	32.49	32.49	-0.02%	3,187
Jan 15, 2026	32.61	32.61	32.49	32.49	32.49	0.40%	3,096
Jan 14, 2026	32.33	32.36	32.30	32.36	32.36	0.37%	2,812
Jan 13, 2026	32.35	32.40	32.22	32.24	32.24	-0.46%	3,306
Jan 12, 2026	32.32	32.39	32.32	32.39	32.39	0.78%	1,759
Jan 9, 2026	32.06	32.16	32.06	32.14	32.14	0.83%	4,922
Jan 8, 2026	31.82	31.90	31.71	31.88	31.88	-0.03%	6,028
Jan 7, 2026	31.95	31.97	31.88	31.89	31.89	-0.53%	11,816
Jan 6, 2026	32.09	32.09	32.05	32.06	32.06	0.41%	2,220

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.