iShares International Country Rotation Active ETF (CORO)

NASDAQ: CORO · Real-Time Price · USD

35.19

+0.03 (0.09%)

At close: May 18, 2026, 4:00 PM EDT

35.00

-0.19 (-0.54%)

After-hours: May 18, 2026, 7:53 PM EDT

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	35.42	35.42	34.89	35.19	35.19	0.09%	598,727
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	-0.34%	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	0.08%	768,179
Apr 15, 2026	34.58	34.58	34.36	34.51	34.51	-0.26%	573,715
Apr 14, 2026	34.32	34.65	34.30	34.60	34.60	1.29%	904,771
Apr 13, 2026	33.69	34.23	33.68	34.16	34.16	0.65%	737,539
Apr 10, 2026	34.00	34.19	33.88	33.94	33.94	0.12%	546,393
Apr 9, 2026	33.58	34.00	33.54	33.90	33.90	-0.03%	690,632
Apr 8, 2026	33.88	34.12	33.68	33.91	33.91	4.08%	1,601,905
Apr 7, 2026	32.43	32.66	32.10	32.58	32.58	0.09%	1,061,511
Apr 6, 2026	32.49	32.61	32.35	32.55	32.55	0.37%	2,187,485
Apr 2, 2026	31.86	32.51	31.79	32.43	32.43	-0.83%	1,490,915
Apr 1, 2026	33.36	33.36	32.47	32.70	32.70	1.70%	2,327,440
Mar 31, 2026	31.67	32.17	31.38	32.15	32.15	3.29%	529,386
Mar 30, 2026	31.44	31.48	30.89	31.13	31.13	-0.33%	558,752
Mar 27, 2026	31.44	31.55	31.12	31.23	31.23	-0.67%	1,166,420
Mar 26, 2026	31.72	31.99	31.42	31.45	31.45	-2.44%	869,459
Mar 25, 2026	32.36	32.41	32.03	32.23	32.23	1.19%	782,256
Mar 24, 2026	31.63	32.07	31.52	31.85	31.85	-0.55%	3,025,054
Mar 23, 2026	32.00	32.43	31.77	32.03	32.03	2.33%	1,593,729
Mar 20, 2026	32.23	32.23	31.13	31.30	31.30	-2.98%	2,409,337
Mar 19, 2026	31.64	32.40	31.64	32.26	32.26	-0.12%	6,896,832
Mar 18, 2026	32.73	32.73	32.24	32.30	32.30	-1.52%	2,736,521
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