iShares International Country Rotation Active ETF (CORO)

CORO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.38	34.41	34.14	34.29	34.29	-0.55%	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
Mar 6, 2026	32.47	32.50	32.30	32.36	32.36	-0.86%	3,865
Mar 5, 2026	32.61	32.64	32.44	32.64	32.64	-2.15%	1,769
Mar 4, 2026	33.05	33.48	32.98	33.36	33.36	1.12%	5,063
Mar 3, 2026	32.64	32.99	32.41	32.99	32.99	-3.78%	3,008
Mar 2, 2026	34.21	34.39	34.21	34.29	34.29	-1.64%	3,660
Feb 27, 2026	34.89	34.91	34.82	34.86	34.86	-0.25%	988
Feb 26, 2026	35.10	35.10	34.74	34.95	34.95	-0.37%	2,625
Feb 25, 2026	34.93	35.08	34.93	35.08	35.08	1.06%	583
Feb 24, 2026	34.71	34.75	34.67	34.71	34.71	0.71%	5,480
Feb 23, 2026	34.49	34.49	34.43	34.47	34.47	-0.40%	1,901
Feb 20, 2026	34.36	34.61	34.36	34.61	34.61	1.27%	779
Feb 19, 2026	33.98	34.17	33.98	34.17	34.17	-0.20%	3,086
Feb 18, 2026	34.36	34.36	34.14	34.24	34.24	0.40%	2,557
Feb 17, 2026	33.95	34.12	33.78	34.10	34.10	-0.27%	1,896

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.