CORO Historical Prices
NASDAQ: COROBlackRockForeign Large BlendETFUSD
35.95-0.30 (-0.83%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
CORO price history
The price history for iShares International Country Rotation Active (CORO) on this page begins on December 2, 2024, when the stock closed at $25.13; it most recently closed at $35.95 on October 5, 2026. The highest price in this record is $37.66, reached on September 7, 2026; the latest close is 4.5% below that peak. In the last 12 months alone, CORO has gained 16.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CORO returns
1 week
-0.64%
1 month
-3.75%
3 months
-0.39%
6 months
+6.05%
Year to date
+15.69%
1 year
+16.85%
CORO price return, excluding dividends.
CORO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.95 | +14.00% |
| 2025 | 31.54 | +32.22% |
| 2024* | 23.85 | -5.07% |
CORO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.97 | 36.05 | 35.77 | 35.95 | -0.83% | |
| 36.22 | 36.32 | 36.08 | 36.25 | -1.25% | |
| 36.89 | 36.89 | 36.69 | 36.71 | -0.08% | |
| 36.62 | 36.79 | 36.47 | 36.74 | +0.49% | |
| 36.52 | 36.62 | 36.30 | 36.56 | +1.05% | |
| 36.28 | 36.31 | 35.90 | 36.18 | -0.47% | |
| 36.71 | 36.71 | 36.28 | 36.35 | -0.55% | |
| 36.60 | 36.60 | 36.36 | 36.55 | -0.25% | |
| 36.75 | 36.80 | 36.43 | 36.64 | -0.76% | |
| 36.88 | 36.98 | 36.68 | 36.92 | +0.87% | |
| 36.60 | 36.71 | 36.36 | 36.60 | -0.38% | |
| 37.07 | 37.07 | 36.63 | 36.74 | -1.37% | |
| 37.25 | 37.52 | 37.12 | 37.25 | +0.34% | |
| 36.92 | 37.24 | 36.88 | 37.13 | +1.41% | |
| 36.52 | 36.67 | 36.39 | 36.61 | -0.73% | |
| 36.76 | 36.94 | 36.72 | 36.88 | +1.60% | |
| 36.68 | 36.77 | 36.07 | 36.30 | -0.36% | |
| 36.69 | 36.69 | 36.30 | 36.43 | -0.41% | |
| 36.56 | 36.79 | 36.43 | 36.58 | -1.38% | |
| 37.18 | 37.24 | 37.01 | 37.09 | +1.20% | |
| 36.88 | 36.92 | 36.63 | 36.65 | -1.27% | |
| 37.37 | 37.43 | 37.04 | 37.12 | -0.62% | |
| 37.58 | 37.66 | 37.35 | 37.35 | -0.51% | |
| 37.32 | 37.56 | 37.23 | 37.54 | +0.75% | |
| 37.01 | 37.37 | 36.98 | 37.26 | +1.14% | |
| 36.61 | 36.88 | 36.61 | 36.84 | +0.68% | |
| 36.85 | 36.94 | 36.49 | 36.59 | -1.27% | |
| 37.10 | 37.19 | 36.88 | 37.06 | +0.24% | |
| 37.42 | 37.48 | 36.95 | 36.97 | -0.67% | |
| 37.17 | 37.27 | 37.09 | 37.22 | +0.24% | |
| 37.33 | 37.36 | 37.13 | 37.13 | -0.48% | |
| 37.09 | 37.31 | 37.09 | 37.31 | +1.07% | |
| 37.02 | 37.02 | 36.80 | 36.92 | -0.63% | |
| 37.20 | 37.26 | 37.06 | 37.15 | +0.79% | |
| 36.82 | 37.00 | 36.73 | 36.86 | +0.14% | |
| 37.02 | 37.02 | 36.74 | 36.81 | +0.66% | |
| 36.90 | 37.01 | 36.56 | 36.57 | -2.01% | |
| 37.41 | 37.56 | 37.30 | 37.32 | +0.24% | |
| 37.27 | 37.42 | 37.17 | 37.23 | -0.05% | |
| 37.25 | 37.37 | 37.15 | 37.25 | +0.51% | |
| 37.19 | 37.26 | 37.02 | 37.06 | +0.82% | |
| 36.79 | 36.95 | 36.70 | 36.76 | +0.27% | |
| 36.79 | 36.85 | 36.66 | 36.66 | -0.43% | |
| 36.95 | 36.95 | 36.68 | 36.82 | +1.04% | |
| 36.44 | 36.74 | 36.38 | 36.44 | -0.27% | |
| 36.73 | 36.90 | 36.52 | 36.54 | +0.18% | |
| 36.24 | 36.64 | 36.24 | 36.48 | +1.66% | |
| 35.76 | 35.96 | 35.59 | 35.88 | +0.62% | |
| 35.91 | 36.03 | 35.45 | 35.66 | -0.70% | |
| 35.25 | 35.97 | 35.25 | 35.91 | +3.43% | |
| 35.06 | 35.42 | 34.62 | 34.72 | -1.17% | |
| 35.04 | 35.30 | 34.86 | 35.13 | -0.76% | |
| 35.62 | 35.73 | 35.18 | 35.40 | +0.25% | |
| 35.56 | 35.67 | 35.28 | 35.31 | -0.45% | |
| 35.53 | 35.68 | 35.28 | 35.47 | -1.00% | |
| 35.80 | 35.98 | 35.79 | 35.83 | -0.03% | |
| 35.51 | 35.91 | 35.50 | 35.84 | +2.08% | |
| 35.33 | 35.47 | 35.06 | 35.11 | -0.48% | |
| 35.00 | 35.52 | 34.85 | 35.28 | -0.54% | |
| 35.66 | 35.74 | 35.43 | 35.47 | -1.20% | |
| 35.93 | 36.06 | 35.57 | 35.90 | +0.08% | |
| 35.85 | 36.07 | 35.84 | 35.87 | +0.93% | |
| 35.89 | 35.89 | 35.44 | 35.54 | -1.80% | |
| 36.19 | 36.30 | 35.96 | 36.19 | +0.28% | |
| 36.05 | 36.20 | 35.95 | 36.09 | +0.73% | |
| 35.85 | 35.89 | 35.28 | 35.83 | -0.19% | |
| 36.16 | 36.19 | 35.77 | 35.90 | -1.43% | |
| 36.29 | 36.56 | 36.20 | 36.42 | +1.45% | |
| 36.18 | 36.44 | 35.48 | 35.90 | -0.58% | |
| 36.21 | 36.48 | 36.02 | 36.11 | -1.34% | |
| 36.45 | 36.73 | 36.31 | 36.60 | +0.60% | |
| 36.26 | 36.44 | 35.88 | 36.38 | +0.75% | |
| 36.05 | 36.34 | 35.87 | 36.11 | -0.77% | |
| 36.69 | 36.86 | 36.10 | 36.39 | +0.75% | |
| 36.03 | 36.27 | 35.89 | 36.12 | -0.03% | |
| 36.15 | 36.45 | 36.02 | 36.13 | -3.19% | |
| 37.58 | 37.58 | 37.22 | 37.32 | +0.35% | |
| 37.18 | 37.27 | 37.04 | 37.19 | +1.45% | |
| 37.13 | 37.34 | 36.61 | 36.66 | -0.43% | |
| 37.10 | 37.15 | 36.78 | 36.82 | -0.41% | |
| 37.10 | 37.11 | 36.87 | 36.97 | +1.90% | |
| 36.28 | 36.49 | 35.99 | 36.28 | +0.03% | |
| 35.47 | 36.32 | 35.28 | 36.27 | +3.57% | |
| 35.34 | 35.62 | 34.95 | 35.02 | -1.49% | |
| 36.16 | 36.16 | 34.90 | 35.55 | -0.11% | |
| 35.86 | 35.86 | 35.54 | 35.59 | +1.02% | |
| 36.12 | 36.17 | 35.12 | 35.23 | -3.95% | |
| 36.41 | 36.82 | 36.30 | 36.68 | +0.11% | |
| 36.92 | 36.92 | 36.54 | 36.64 | -0.87% | |
| 36.70 | 36.96 | 36.62 | 36.96 | +0.68% | |
| 36.47 | 36.82 | 36.28 | 36.71 | +0.69% | |
| 36.56 | 36.64 | 36.38 | 36.46 | +0.14% | |
| 36.13 | 36.51 | 35.94 | 36.41 | +0.50% | |
| 36.52 | 36.52 | 36.06 | 36.23 | -0.52% | |
| 36.45 | 36.47 | 36.26 | 36.42 | +1.96% | |
| 35.90 | 35.96 | 35.62 | 35.72 | -0.25% | |
| 35.46 | 35.96 | 35.36 | 35.81 | +0.77% | |
| 35.10 | 35.60 | 34.88 | 35.54 | +1.85% | |
| 34.90 | 35.20 | 34.75 | 34.89 | -0.85% | |
| 35.42 | 35.42 | 34.89 | 35.19 | +0.09% | |
| 35.30 | 35.32 | 34.93 | 35.16 | -2.06% | |
| 35.85 | 36.02 | 35.79 | 35.90 | +0.11% | |
| 35.70 | 35.96 | 35.59 | 35.86 | +1.10% | |
| 35.48 | 35.54 | 35.09 | 35.47 | -1.25% | |
| 35.89 | 36.05 | 35.85 | 35.92 | +0.08% | |
| 35.71 | 35.98 | 35.71 | 35.89 | +1.18% | |
| 36.01 | 36.01 | 35.38 | 35.47 | -1.26% | |
| 35.77 | 35.95 | 35.66 | 35.92 | +2.72% | |
| 34.91 | 35.09 | 34.81 | 34.97 | +1.19% | |
| 34.66 | 34.90 | 34.43 | 34.56 | -0.63% | |
| 34.90 | 35.09 | 34.76 | 34.78 | -0.34% | |
| 34.34 | 34.93 | 34.34 | 34.90 | +2.64% | |
| 34.13 | 34.22 | 33.76 | 34.00 | -0.93% | |
| 34.38 | 34.41 | 34.14 | 34.32 | -0.46% | |
| 34.71 | 34.71 | 34.44 | 34.48 | 0.00% | |
| 34.44 | 34.61 | 34.31 | 34.48 | +1.26% | |
| 34.47 | 34.54 | 33.87 | 34.05 | -1.50% | |
| 34.49 | 34.61 | 34.41 | 34.57 | +1.05% | |
| 34.88 | 34.88 | 34.19 | 34.21 | -1.72% | |
| 34.83 | 34.88 | 34.60 | 34.81 | -0.20% | |
| 35.14 | 35.25 | 34.76 | 34.88 | +0.98% | |
| 34.67 | 34.70 | 34.41 | 34.54 | +0.08% | |
| 34.58 | 34.58 | 34.36 | 34.51 | -0.26% | |
| 34.32 | 34.65 | 34.30 | 34.60 | +1.29% | |
| 33.69 | 34.23 | 33.68 | 34.16 | +0.65% | |
| 34.00 | 34.19 | 33.88 | 33.94 | +0.12% | |
| 33.58 | 34.00 | 33.54 | 33.90 | -0.03% | |
| 33.88 | 34.12 | 33.68 | 33.91 | +4.08% | |
| 32.43 | 32.66 | 32.10 | 32.58 | +0.09% | |
| 32.49 | 32.61 | 32.35 | 32.55 | +0.37% | |
| 31.86 | 32.51 | 31.79 | 32.43 | -0.83% | |
| 33.36 | 33.36 | 32.47 | 32.70 | +1.70% | |
| 31.67 | 32.17 | 31.38 | 32.15 | +3.29% | |
| 31.44 | 31.48 | 30.89 | 31.13 | -0.33% | |
| 31.44 | 31.55 | 31.12 | 31.23 | -0.67% | |
| 31.72 | 31.99 | 31.42 | 31.45 | -2.44% | |
| 32.36 | 32.41 | 32.03 | 32.23 | +1.19% | |
| 31.63 | 32.07 | 31.52 | 31.85 | -0.55% | |
| 32.00 | 32.43 | 31.77 | 32.03 | +2.33% | |
| 32.23 | 32.23 | 31.13 | 31.30 | -2.98% | |
| 31.64 | 32.40 | 31.64 | 32.26 | -0.12% | |
| 32.73 | 32.73 | 32.24 | 32.30 | -1.52% | |
| 33.59 | 36.55 | 32.66 | 32.80 | +0.47% | |
| 32.46 | 32.86 | 32.46 | 32.64 | +2.17% | |
| 32.50 | 32.64 | 31.92 | 31.95 | -0.88% | |
| 32.59 | 32.62 | 32.16 | 32.24 | -2.16% | |
| 32.86 | 32.96 | 32.86 | 32.95 | -0.03% | |
| 33.04 | 34.02 | 32.96 | 32.96 | +0.41% | |
| 32.07 | 32.82 | 31.93 | 32.82 | +1.42% | |
| 32.47 | 32.50 | 32.30 | 32.36 | -0.86% | |
| 32.61 | 32.64 | 32.44 | 32.64 | -2.15% | |
| 33.05 | 33.48 | 32.98 | 33.36 | +1.12% | |
| 32.64 | 32.99 | 32.41 | 32.99 | -3.78% | |
| 34.21 | 34.39 | 34.21 | 34.29 | -1.64% | |
| 34.89 | 34.91 | 34.82 | 34.86 | -0.25% | |
| 35.10 | 35.10 | 34.74 | 34.95 | -0.37% | |
| 34.93 | 35.08 | 34.93 | 35.08 | +1.06% | |
| 34.71 | 34.75 | 34.67 | 34.71 | +0.71% | |
| 34.49 | 34.49 | 34.43 | 34.47 | -0.40% | |
| 34.36 | 34.61 | 34.36 | 34.61 | +1.27% | |
| 33.98 | 34.17 | 33.98 | 34.17 | -0.20% | |
| 34.36 | 34.36 | 34.14 | 34.24 | +0.40% | |
| 33.95 | 34.12 | 33.78 | 34.10 | -0.27% | |
| 33.92 | 34.24 | 33.92 | 34.19 | +0.36% | |
| 34.50 | 34.50 | 34.03 | 34.07 | -1.14% | |
| 34.39 | 34.48 | 34.25 | 34.47 | +0.95% | |
| 34.16 | 34.22 | 34.14 | 34.14 | +0.37% | |
| 33.91 | 34.02 | 33.91 | 34.02 | +1.35% | |
| 33.46 | 33.57 | 33.46 | 33.56 | +2.30% | |
| 32.86 | 32.97 | 32.81 | 32.81 | -1.01% | |
| 33.45 | 33.45 | 33.05 | 33.14 | -0.15% | |
| 33.29 | 33.29 | 33.06 | 33.19 | +0.18% | |
| 32.99 | 33.17 | 32.99 | 33.13 | +0.48% | |
| 33.24 | 33.24 | 32.92 | 32.97 | -1.51% | |
| 33.64 | 33.64 | 33.26 | 33.48 | +0.33% | |
| 33.43 | 33.43 | 33.25 | 33.37 | -0.20% | |
| 33.26 | 33.45 | 33.26 | 33.44 | +1.64% | |
| 32.93 | 33.01 | 32.90 | 32.90 | +0.30% | |
| 32.62 | 32.80 | 32.61 | 32.80 | +0.51% | |
| 32.54 | 32.66 | 32.54 | 32.64 | +0.58% | |
| 32.35 | 32.54 | 32.34 | 32.45 | +1.24% | |
| 32.28 | 32.28 | 32.03 | 32.05 | -1.34% | |
| 32.46 | 32.49 | 32.37 | 32.49 | -0.02% | |
| 32.61 | 32.61 | 32.49 | 32.49 | +0.40% | |
| 32.33 | 32.36 | 32.30 | 32.36 | +0.37% | |
| 32.35 | 32.40 | 32.22 | 32.24 | -0.46% | |
| 32.32 | 32.39 | 32.32 | 32.39 | +0.78% | |
| 32.06 | 32.16 | 32.06 | 32.14 | +0.83% | |
| 31.82 | 31.90 | 31.71 | 31.88 | -0.03% | |
| 31.95 | 31.97 | 31.88 | 31.89 | -0.53% | |
| 32.09 | 32.09 | 32.05 | 32.06 | +0.41% | |
| 31.69 | 31.94 | 31.69 | 31.92 | +1.23% | |
| 31.50 | 31.54 | 31.48 | 31.54 | +1.48% | |
| 31.08 | 31.08 | 31.06 | 31.08 | -0.45% | |
| 31.57 | 31.83 | 31.21 | 31.21 | +0.24% | |
| 31.13 | 31.19 | 31.12 | 31.14 | -0.23% | |
| 31.13 | 31.21 | 31.13 | 31.21 | +0.35% | |
| 31.06 | 31.13 | 31.06 | 31.10 | +0.19% | |
| 31.07 | 31.07 | 31.04 | 31.04 | -1.04% | |
| 31.28 | 31.38 | 31.25 | 31.37 | +0.41% | |
| 31.33 | 31.35 | 31.24 | 31.24 | +0.81% | |
| 31.04 | 31.09 | 30.96 | 30.99 | +0.75% | |
| 30.80 | 30.80 | 30.76 | 30.76 | -0.78% | |
| 31.06 | 31.06 | 30.96 | 31.00 | -0.60% | |
| 31.31 | 31.31 | 31.16 | 31.19 | +0.37% | |
| 31.38 | 31.38 | 31.03 | 31.07 | -0.82% | |
| 31.27 | 31.33 | 31.27 | 31.33 | +0.26% | |
| 30.99 | 31.25 | 30.97 | 31.25 | +1.02% | |
| 31.02 | 31.02 | 30.93 | 30.93 | -0.12% | |
| 31.01 | 31.01 | 30.95 | 30.97 | -0.21% | |
| 31.05 | 31.05 | 31.03 | 31.03 | +0.29% | |
| 31.02 | 31.02 | 30.91 | 30.94 | +0.10% | |
| 30.91 | 30.93 | 30.88 | 30.91 | +0.42% | |
| 30.76 | 30.79 | 30.71 | 30.78 | -0.42% | |
| 30.94 | 30.97 | 30.90 | 30.91 | -0.34% | |
| 31.00 | 31.02 | 31.00 | 31.02 | +0.29% | |
| 30.93 | 30.99 | 30.90 | 30.93 | +1.07% | |
| 30.59 | 30.60 | 30.59 | 30.60 | +0.78% | |
| 30.35 | 30.36 | 30.35 | 30.36 | +0.74% | |
| 29.91 | 30.15 | 29.91 | 30.14 | +0.93% | |
| 30.55 | 30.55 | 29.84 | 29.86 | -1.52% | |
| 30.32 | 30.36 | 30.29 | 30.32 | -0.21% | |
| 30.30 | 30.47 | 30.30 | 30.38 | -0.85% | |
| 30.72 | 30.72 | 30.56 | 30.64 | -1.13% | |
| 30.99 | 30.99 | 30.99 | 30.99 | -0.17% | |
| 31.21 | 31.21 | 31.00 | 31.04 | -1.15% | |
| 31.41 | 31.41 | 31.41 | 31.41 | +0.50% | |
| 31.29 | 31.29 | 31.25 | 31.25 | +0.34% | |
| 31.03 | 31.15 | 31.03 | 31.15 | +1.50% | |
| 30.49 | 30.69 | 30.40 | 30.69 | +0.04% | |
| 30.79 | 30.79 | 30.59 | 30.67 | -0.44% | |
| 30.81 | 30.81 | 30.81 | 30.81 | +0.76% | |
| 30.65 | 30.68 | 30.58 | 30.58 | -1.43% | |
| 30.93 | 31.05 | 30.93 | 31.02 | +0.30% | |
| 30.89 | 30.93 | 30.89 | 30.93 | -0.14% | |
| 30.97 | 31.06 | 30.90 | 30.97 | -0.57% | |
| 31.31 | 31.37 | 31.07 | 31.15 | -0.14% | |
| 31.08 | 31.27 | 31.08 | 31.19 | +0.09% | |
| 31.16 | 31.16 | 31.16 | 31.16 | +0.79% | |
| 30.85 | 30.92 | 30.85 | 30.92 | +0.50% | |
| 30.76 | 30.76 | 30.76 | 30.76 | +0.59% | |
| 30.55 | 30.58 | 30.55 | 30.58 | -0.11% | |
| 30.63 | 30.69 | 30.59 | 30.61 | -0.96% | |
| 30.93 | 30.93 | 30.91 | 30.91 | +1.06% | |
| 30.59 | 30.59 | 30.59 | 30.59 | +0.08% | |
| 30.57 | 30.65 | 30.54 | 30.56 | +0.36% | |
| 30.45 | 30.45 | 30.45 | 30.45 | +0.81% | |
| 30.20 | 30.21 | 30.20 | 30.21 | -0.05% | |
| 30.20 | 30.23 | 30.18 | 30.22 | +1.56% | |
| 30.40 | 30.40 | 29.76 | 29.76 | -2.35% | |
| 30.60 | 30.63 | 30.47 | 30.47 | -0.95% | |
| 30.76 | 30.77 | 30.72 | 30.77 | — |