iShares International Country Rotation Active ETF (CORO)

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.12	36.17	35.12	35.23	35.23	-3.95%	1,219,195
Jun 4, 2026	36.41	36.82	36.30	36.68	36.68	0.11%	1,936,128
Jun 3, 2026	36.92	36.92	36.54	36.64	36.64	-0.87%	1,711,029
Jun 2, 2026	36.70	36.96	36.62	36.96	36.96	0.68%	1,056,844
Jun 1, 2026	36.47	36.82	36.28	36.71	36.71	0.69%	2,759,646
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%	90,506,118
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%	314,509
May 22, 2026	35.90	35.96	35.62	35.72	35.72	-0.25%	291,682
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%	598,727
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	-0.33%	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
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

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.