iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
30.69
+0.02 (0.05%)
Nov 7, 2025, 4:00 PM EST - Market closed
CORO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.49 | 30.69 | 30.40 | 30.69 | 30.69 | 0.04% | 2,509 |
| Nov 6, 2025 | 30.79 | 30.79 | 30.59 | 30.67 | 30.67 | -0.44% | 3,634 |
| Nov 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.76% | 126 |
| Nov 4, 2025 | 30.65 | 30.68 | 30.58 | 30.58 | 30.58 | -1.43% | 2,116 |
| Nov 3, 2025 | 30.93 | 31.05 | 30.93 | 31.02 | 31.02 | 0.30% | 3,190 |
| Oct 31, 2025 | 30.89 | 30.93 | 30.89 | 30.93 | 30.93 | -0.14% | 662 |
| Oct 30, 2025 | 30.97 | 31.06 | 30.90 | 30.97 | 30.97 | -0.57% | 5,376 |
| Oct 29, 2025 | 31.31 | 31.37 | 31.07 | 31.15 | 31.15 | -0.14% | 10,550 |
| Oct 28, 2025 | 31.08 | 31.27 | 31.08 | 31.19 | 31.19 | 0.09% | 11,306 |
| Oct 27, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.79% | 206 |
| Oct 24, 2025 | 30.85 | 30.92 | 30.85 | 30.92 | 30.92 | 0.50% | 811 |
| Oct 23, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.59% | 80 |
| Oct 22, 2025 | 30.55 | 30.58 | 30.55 | 30.58 | 30.58 | -0.11% | 340 |
| Oct 21, 2025 | 30.63 | 30.69 | 30.59 | 30.61 | 30.61 | -0.96% | 7,677 |
| Oct 20, 2025 | 30.93 | 30.93 | 30.91 | 30.91 | 30.91 | 1.06% | 359 |
| Oct 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.08% | 387 |
| Oct 16, 2025 | 30.57 | 30.65 | 30.54 | 30.56 | 30.56 | 0.36% | 4,748 |
| Oct 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.81% | 748 |
| Oct 14, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 30.21 | -0.05% | 1,108 |
| Oct 13, 2025 | 30.20 | 30.23 | 30.18 | 30.22 | 30.22 | 1.56% | 4,843 |
| Oct 10, 2025 | 30.40 | 30.40 | 29.76 | 29.76 | 29.76 | -2.35% | 8,026 |
| Oct 9, 2025 | 30.60 | 30.63 | 30.47 | 30.47 | 30.47 | -0.95% | 1,225 |
| Oct 8, 2025 | 30.76 | 30.77 | 30.72 | 30.77 | 30.77 | 0.49% | 2,914 |
| Oct 7, 2025 | 30.77 | 30.77 | 30.60 | 30.62 | 30.62 | -0.90% | 1,580 |
| 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 |