iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
31.24
+0.25 (0.80%)
Dec 19, 2025, 4:00 PM EST - Market closed
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.33 | 31.35 | 31.24 | 31.24 | 31.24 | 0.81% | 1,925 |
| Dec 18, 2025 | 31.04 | 31.09 | 30.96 | 30.99 | 30.99 | 0.75% | 2,804 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.76 | 30.76 | 30.76 | -0.78% | 2,313 |
| Dec 16, 2025 | 31.06 | 31.06 | 30.96 | 31.00 | 31.00 | -0.60% | 2,926 |
| Dec 15, 2025 | 31.31 | 31.31 | 31.16 | 31.19 | 31.19 | 0.37% | 1,778 |
| Dec 12, 2025 | 31.38 | 31.38 | 31.03 | 31.07 | 31.07 | -0.82% | 6,332 |
| Dec 11, 2025 | 31.27 | 31.33 | 31.27 | 31.33 | 31.33 | 0.26% | 521 |
| Dec 10, 2025 | 30.99 | 31.25 | 30.97 | 31.25 | 31.25 | 1.02% | 2,079 |
| Dec 9, 2025 | 31.02 | 31.02 | 30.93 | 30.93 | 30.93 | -0.12% | 970 |
| Dec 8, 2025 | 31.01 | 31.01 | 30.95 | 30.97 | 30.97 | -0.21% | 1,393 |
| Dec 5, 2025 | 31.05 | 31.05 | 31.03 | 31.03 | 31.03 | 0.29% | 2,359 |
| Dec 4, 2025 | 31.02 | 31.02 | 30.91 | 30.94 | 30.94 | 0.10% | 6,315 |
| Dec 3, 2025 | 30.91 | 30.93 | 30.88 | 30.91 | 30.91 | 0.42% | 8,407 |
| Dec 2, 2025 | 30.76 | 30.79 | 30.71 | 30.78 | 30.78 | -0.42% | 3,843 |
| Dec 1, 2025 | 30.94 | 30.97 | 30.90 | 30.91 | 30.68 | -0.34% | 1,171 |
| Nov 28, 2025 | 31.00 | 31.02 | 31.00 | 31.02 | 30.79 | 0.29% | 1,718 |
| Nov 26, 2025 | 30.93 | 30.99 | 30.90 | 30.93 | 30.70 | 1.07% | 1,737 |
| Nov 25, 2025 | 30.59 | 30.60 | 30.59 | 30.60 | 30.37 | 0.78% | 381 |
| Nov 24, 2025 | 30.35 | 30.36 | 30.35 | 30.36 | 30.14 | 0.74% | 225 |
| Nov 21, 2025 | 29.91 | 30.15 | 29.91 | 30.14 | 29.91 | 0.93% | 2,430 |
| Nov 20, 2025 | 30.55 | 30.55 | 29.84 | 29.86 | 29.64 | -1.52% | 6,152 |
| Nov 19, 2025 | 30.32 | 30.36 | 30.29 | 30.32 | 30.09 | -0.21% | 7,132 |
| Nov 18, 2025 | 30.30 | 30.47 | 30.30 | 30.38 | 30.16 | -0.85% | 2,363 |
| Nov 17, 2025 | 30.72 | 30.72 | 30.56 | 30.64 | 30.41 | -1.13% | 7,140 |
| Nov 14, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.76 | -0.17% | 177 |
| Nov 13, 2025 | 31.21 | 31.21 | 31.00 | 31.04 | 30.82 | -1.15% | 5,496 |
| Nov 12, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.17 | 0.50% | 223 |
| Nov 11, 2025 | 31.29 | 31.29 | 31.25 | 31.25 | 31.02 | 0.34% | 3,653 |
| Nov 10, 2025 | 31.03 | 31.15 | 31.03 | 31.15 | 30.92 | 1.50% | 6,563 |
| Nov 7, 2025 | 30.49 | 30.69 | 30.40 | 30.69 | 30.46 | 0.04% | 2,509 |
| Nov 6, 2025 | 30.79 | 30.79 | 30.59 | 30.67 | 30.45 | -0.44% | 3,634 |
| Nov 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.58 | 0.76% | 126 |
| Nov 4, 2025 | 30.65 | 30.68 | 30.58 | 30.58 | 30.35 | -1.43% | 2,116 |
| Nov 3, 2025 | 30.93 | 31.05 | 30.93 | 31.02 | 30.79 | 0.30% | 3,190 |
| Oct 31, 2025 | 30.89 | 30.93 | 30.89 | 30.93 | 30.70 | -0.14% | 662 |
| Oct 30, 2025 | 30.97 | 31.06 | 30.90 | 30.97 | 30.74 | -0.57% | 5,376 |
| Oct 29, 2025 | 31.31 | 31.37 | 31.07 | 31.15 | 30.92 | -0.14% | 10,550 |
| Oct 28, 2025 | 31.08 | 31.27 | 31.08 | 31.19 | 30.96 | 0.09% | 11,306 |
| Oct 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.93 | 0.79% | 206 |
| Oct 24, 2025 | 30.85 | 30.92 | 30.85 | 30.92 | 30.69 | 0.50% | 811 |
| Oct 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.53 | 0.59% | 80 |
| Oct 22, 2025 | 30.55 | 30.58 | 30.55 | 30.58 | 30.35 | -0.11% | 340 |
| Oct 21, 2025 | 30.63 | 30.69 | 30.59 | 30.61 | 30.39 | -0.96% | 7,677 |
| Oct 20, 2025 | 30.93 | 30.93 | 30.91 | 30.91 | 30.68 | 1.06% | 359 |
| Oct 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.36 | 0.08% | 387 |
| Oct 16, 2025 | 30.57 | 30.65 | 30.54 | 30.56 | 30.34 | 0.36% | 4,748 |
| Oct 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.23 | 0.81% | 748 |
| Oct 14, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 29.98 | -0.05% | 1,108 |
| Oct 13, 2025 | 30.20 | 30.23 | 30.18 | 30.22 | 30.00 | 1.56% | 4,843 |
| Oct 10, 2025 | 30.40 | 30.40 | 29.76 | 29.76 | 29.54 | -2.35% | 8,026 |