Skip to main content
iShares International Country Rotation Active ETF (CORO)
NASDAQ: CORO · Real-Time Price · USD
31.03
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

CORO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.0531.0531.0331.0331.030.29%2,359
Dec 4, 202531.0231.0230.9130.9430.940.10%6,315
Dec 3, 202530.9130.9330.8830.9130.910.42%8,407
Dec 2, 202530.7630.7930.7130.7830.78-0.42%3,843
Dec 1, 202530.9430.9730.9030.9130.68-0.34%1,171
Nov 28, 202531.0031.0231.0031.0230.790.29%1,718
Nov 26, 202530.9330.9930.9030.9330.701.07%1,737
Nov 25, 202530.5930.6030.5930.6030.370.78%381
Nov 24, 202530.3530.3630.3530.3630.140.74%225
Nov 21, 202529.9130.1529.9130.1429.910.93%2,430
Nov 20, 202530.5530.5529.8429.8629.64-1.52%6,152
Nov 19, 202530.3230.3630.2930.3230.09-0.21%7,132
Nov 18, 202530.3030.4730.3030.3830.16-0.85%2,363
Nov 17, 202530.7230.7230.5630.6430.41-1.13%7,140
Nov 14, 202530.9930.9930.9930.9930.76-0.17%177
Nov 13, 202531.2131.2131.0031.0430.82-1.15%5,496
Nov 12, 202531.4131.4131.4131.4131.170.50%223
Nov 11, 202531.2931.2931.2531.2531.020.34%3,653
Nov 10, 202531.0331.1531.0331.1530.921.50%6,563
Nov 7, 202530.4930.6930.4030.6930.460.04%2,509
Nov 6, 202530.7930.7930.5930.6730.45-0.44%3,634
Nov 5, 202530.8130.8130.8130.8130.580.76%126
Nov 4, 202530.6530.6830.5830.5830.35-1.43%2,116
Nov 3, 202530.9331.0530.9331.0230.790.30%3,190
Oct 31, 202530.8930.9330.8930.9330.70-0.14%662
Oct 30, 202530.9731.0630.9030.9730.74-0.57%5,376
Oct 29, 202531.3131.3731.0731.1530.92-0.14%10,550
Oct 28, 202531.0831.2731.0831.1930.960.09%11,306
Oct 27, 202531.1631.1631.1631.1630.930.79%206
Oct 24, 202530.8530.9230.8530.9230.690.50%811
Oct 23, 202530.7630.7630.7630.7630.530.59%80
Oct 22, 202530.5530.5830.5530.5830.35-0.11%340
Oct 21, 202530.6330.6930.5930.6130.39-0.96%7,677
Oct 20, 202530.9330.9330.9130.9130.681.06%359
Oct 17, 202530.5930.5930.5930.5930.360.08%387
Oct 16, 202530.5730.6530.5430.5630.340.36%4,748
Oct 15, 202530.4530.4530.4530.4530.230.81%748
Oct 14, 202530.2030.2130.2030.2129.98-0.05%1,108
Oct 13, 202530.2030.2330.1830.2230.001.56%4,843
Oct 10, 202530.4030.4029.7629.7629.54-2.35%8,026
Oct 9, 202530.6030.6330.4730.4730.25-0.95%1,225
Oct 8, 202530.7630.7730.7230.7730.540.49%2,914
Oct 7, 202530.7730.7730.6030.6230.39-0.90%1,580
Oct 6, 202530.9130.9130.8630.8930.670.33%1,986
Oct 3, 202530.8330.8330.7930.7930.570.66%1,008
Oct 2, 202530.5830.5930.5830.5930.360.23%243
Oct 1, 202530.5330.5430.4730.5230.290.70%4,265
Sep 30, 202530.2830.3130.2830.3130.080.47%2,165
Sep 29, 202530.1730.1730.1730.1729.940.59%141
Sep 26, 202529.9429.9929.9429.9929.770.27%240