iShares International Country Rotation Active ETF (CORO)

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.05	36.34	35.87	36.11	36.11	-0.77%	780,421
Jun 25, 2026	36.69	36.86	36.10	36.39	36.39	0.75%	716,174
Jun 24, 2026	36.03	36.27	35.89	36.12	36.12	-0.03%	1,046,847
Jun 23, 2026	36.15	36.45	36.02	36.13	36.13	-3.19%	1,291,990
Jun 22, 2026	37.58	37.58	37.22	37.32	37.32	0.35%	878,551
Jun 18, 2026	37.18	37.27	37.04	37.19	37.19	1.45%	918,733
Jun 17, 2026	37.13	37.34	36.61	36.66	36.66	-0.43%	1,383,746
Jun 16, 2026	37.10	37.15	36.78	36.82	36.82	-0.41%	1,816,747
Jun 15, 2026	37.10	37.11	36.87	36.97	36.97	1.90%	1,339,272
Jun 12, 2026	36.28	36.49	35.99	36.28	36.28	0.03%	544,624
Jun 11, 2026	35.47	36.32	35.28	36.27	36.27	3.57%	707,141
Jun 10, 2026	35.34	35.62	34.95	35.02	35.02	-1.49%	1,447,440
Jun 9, 2026	36.16	36.16	34.90	35.55	35.55	-0.11%	917,146
Jun 8, 2026	35.86	35.86	35.54	35.59	35.59	1.02%	1,481,720
Jun 5, 2026	36.12	36.17	35.12	35.23	35.23	-3.95%	1,219,399
Jun 4, 2026	36.41	36.82	36.30	36.68	36.68	0.11%	2,276,130
Jun 3, 2026	36.92	36.92	36.54	36.64	36.64	-0.87%	1,711,037
Jun 2, 2026	36.70	36.96	36.62	36.96	36.96	0.68%	1,056,846
Jun 1, 2026	36.47	36.82	36.28	36.71	36.71	0.69%	2,761,654
May 29, 2026	36.56	36.64	36.38	36.46	36.46	0.14%	8,726,998
May 28, 2026	36.13	36.51	35.94	36.41	36.41	0.50%	90,507,820
May 27, 2026	36.52	36.52	36.06	36.23	36.23	-0.52%	287,762
May 26, 2026	36.45	36.47	36.26	36.42	36.42	1.96%	314,521
May 22, 2026	35.90	35.96	35.62	35.72	35.72	-0.25%	291,982
May 21, 2026	35.46	35.96	35.36	35.81	35.81	0.77%	317,583
May 20, 2026	35.10	35.60	34.88	35.54	35.54	1.85%	316,243
May 19, 2026	34.90	35.20	34.75	34.89	34.89	-0.85%	270,109
May 18, 2026	35.42	35.42	34.89	35.19	35.19	0.09%	598,879
May 15, 2026	35.30	35.32	34.93	35.16	35.16	-2.06%	410,841
May 14, 2026	35.85	36.02	35.79	35.90	35.90	0.11%	507,504
May 13, 2026	35.70	35.96	35.59	35.86	35.86	1.10%	439,391
May 12, 2026	35.48	35.54	35.09	35.47	35.47	-1.25%	351,028
May 11, 2026	35.89	36.05	35.85	35.92	35.92	0.08%	284,157
May 8, 2026	35.71	35.98	35.71	35.89	35.89	1.18%	318,697
May 7, 2026	36.01	36.01	35.38	35.47	35.47	-1.26%	487,437
May 6, 2026	35.77	35.95	35.66	35.92	35.92	2.72%	573,857
May 5, 2026	34.91	35.09	34.81	34.97	34.97	1.19%	433,241
May 4, 2026	34.66	34.90	34.43	34.56	34.56	-0.63%	1,149,399
May 1, 2026	34.90	35.09	34.76	34.78	34.78	-0.33%	513,233
Apr 30, 2026	34.34	34.93	34.34	34.90	34.90	2.64%	411,792
Apr 29, 2026	34.13	34.22	33.76	34.00	34.00	-0.93%	453,882
Apr 28, 2026	34.38	34.41	34.14	34.32	34.32	-0.46%	432,551
Apr 27, 2026	34.71	34.71	34.44	34.48	34.48	-	837,464
Apr 24, 2026	34.44	34.61	34.31	34.48	34.48	1.26%	387,431
Apr 23, 2026	34.47	34.54	33.87	34.05	34.05	-1.50%	471,294
Apr 22, 2026	34.49	34.61	34.41	34.57	34.57	1.05%	411,813
Apr 21, 2026	34.88	34.88	34.19	34.21	34.21	-1.72%	515,818
Apr 20, 2026	34.83	34.88	34.60	34.81	34.81	-0.20%	780,656
Apr 17, 2026	35.14	35.25	34.76	34.88	34.88	0.98%	493,298
Apr 16, 2026	34.67	34.70	34.41	34.54	34.54	0.09%	768,179

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.