iShares International Country Rotation Active ETF (CORO)

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	36.22	36.32	36.08	36.25	36.25	-1.25%	3,087,570
Oct 6, 2026	36.89	36.89	36.69	36.71	36.71	-0.08%	1,948,879
Oct 5, 2026	36.62	36.79	36.47	36.74	36.74	0.49%	1,925,296
Oct 2, 2026	36.52	36.62	36.30	36.56	36.56	1.05%	2,506,538
Oct 1, 2026	36.28	36.31	35.90	36.18	36.18	-0.47%	2,898,763
Sep 30, 2026	36.71	36.71	36.28	36.35	36.35	-0.55%	4,215,607
Sep 29, 2026	36.60	36.60	36.36	36.55	36.55	-0.25%	4,701,153
Sep 28, 2026	36.75	36.80	36.43	36.64	36.64	-0.76%	4,027,364
Sep 25, 2026	36.88	36.98	36.68	36.92	36.92	0.87%	3,565,967
Sep 24, 2026	36.60	36.71	36.36	36.60	36.60	-0.38%	4,769,770
Sep 23, 2026	37.07	37.07	36.63	36.74	36.74	-1.37%	7,972,739
Sep 22, 2026	37.25	37.52	37.12	37.25	37.25	0.34%	130,910,852
Sep 21, 2026	36.92	37.24	36.88	37.13	37.13	1.41%	706,621
Sep 18, 2026	36.52	36.67	36.39	36.61	36.61	-0.73%	804,561
Sep 17, 2026	36.76	36.94	36.72	36.88	36.88	1.60%	684,634
Sep 16, 2026	36.68	36.77	36.07	36.30	36.30	-0.36%	726,203
Sep 15, 2026	36.69	36.69	36.30	36.43	36.43	-0.41%	577,351
Sep 14, 2026	36.56	36.79	36.43	36.58	36.58	-1.38%	564,466
Sep 11, 2026	37.18	37.24	37.01	37.09	37.09	1.20%	864,727
Sep 10, 2026	36.88	36.92	36.63	36.65	36.65	-1.27%	668,538
Sep 9, 2026	37.37	37.43	37.04	37.12	37.12	-0.62%	741,360
Sep 8, 2026	37.58	37.66	37.35	37.35	37.35	-0.51%	792,229
Sep 4, 2026	37.32	37.56	37.23	37.54	37.54	0.75%	898,103
Sep 3, 2026	37.01	37.37	36.98	37.26	37.26	1.14%	834,276
Sep 2, 2026	36.61	36.88	36.61	36.84	36.84	0.68%	739,106
Sep 1, 2026	36.85	36.94	36.49	36.59	36.59	-1.27%	616,733
Aug 31, 2026	37.10	37.19	36.88	37.06	37.06	0.24%	613,872
Aug 28, 2026	37.42	37.48	36.95	36.97	36.97	-0.67%	585,176
Aug 27, 2026	37.17	37.27	37.09	37.22	37.22	0.24%	592,421
Aug 26, 2026	37.33	37.36	37.13	37.13	37.13	-0.48%	604,882
Aug 25, 2026	37.09	37.31	37.09	37.31	37.31	1.07%	813,492
Aug 24, 2026	37.02	37.02	36.80	36.92	36.92	-0.63%	745,584
Aug 21, 2026	37.20	37.26	37.06	37.15	37.15	0.79%	726,607
Aug 20, 2026	36.82	37.00	36.73	36.86	36.86	0.14%	676,813
Aug 19, 2026	37.02	37.02	36.74	36.81	36.81	0.66%	771,417
Aug 18, 2026	36.90	37.01	36.56	36.57	36.57	-2.01%	595,864
Aug 17, 2026	37.41	37.56	37.30	37.32	37.32	0.24%	571,179
Aug 14, 2026	37.27	37.42	37.17	37.23	37.23	-0.05%	754,294
Aug 13, 2026	37.25	37.37	37.15	37.25	37.25	0.51%	955,055
Aug 12, 2026	37.19	37.26	37.02	37.06	37.06	0.82%	817,151
Aug 11, 2026	36.79	36.95	36.70	36.76	36.76	0.27%	754,484
Aug 10, 2026	36.79	36.85	36.66	36.66	36.66	-0.43%	1,092,527
Aug 7, 2026	36.95	36.95	36.68	36.82	36.82	1.04%	764,968
Aug 6, 2026	36.44	36.74	36.38	36.44	36.44	-0.27%	711,770
Aug 5, 2026	36.73	36.90	36.52	36.54	36.54	0.18%	1,076,832
Aug 4, 2026	36.24	36.64	36.24	36.48	36.48	1.66%	671,253
Aug 3, 2026	35.76	35.96	35.59	35.88	35.88	0.62%	678,361
Jul 31, 2026	35.91	36.03	35.45	35.66	35.66	-0.70%	698,277
Jul 30, 2026	35.25	35.97	35.25	35.91	35.91	3.43%	572,557
Jul 29, 2026	35.06	35.42	34.62	34.72	34.72	-1.17%	603,679

Data Source: S&P Global Market Intelligence Last updated: Oct 7, 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:

Oct 7, 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.