MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CORO — iShares International Country Rotation Active ETF
NasdaqiShares International Country Rotation Active ETF
$36.56
+0.38(+1.05%)
- O
- 36.52
- H
- 36.62
- L
- 36.30
- V
- 2.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.56
Period Return+44.33%
Period High$37.66
Period Low$25.33
Avg Daily Volume1.27M
Total Trading Days365
CORO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.52 | $36.62 | $36.30 | $36.56 | +$0.38 | +1.05% | 2,500,485 | $36.50 | $36.30 $36.62 |
| Oct 1, 2026 | $36.28 | $36.31 | $35.90 | $36.18 | $-0.17 | -0.47% | 2,898,767 | $36.09 | $35.90 $36.31 |
| Sep 30, 2026 | $36.71 | $36.71 | $36.28 | $36.35 | $-0.20 | -0.55% | 4,215,610 | $36.41 | $36.28 $36.71 |
| Sep 29, 2026 | $36.60 | $36.60 | $36.36 | $36.55 | $-0.09 | -0.25% | 4,701,155 | $36.51 | $36.36 $36.60 |
| Sep 28, 2026 | $36.75 | $36.80 | $36.43 | $36.64 | $-0.28 | -0.76% | 4,027,612 | $36.65 | $36.43 $36.80 |
| Sep 25, 2026 | $36.88 | $36.98 | $36.68 | $36.92 | +$0.32 | +0.87% | 3,566,067 | $36.87 | $36.68 $36.98 |
| Sep 24, 2026 | $36.60 | $36.71 | $36.36 | $36.60 | $-0.14 | -0.38% | 4,769,772 | $36.53 | $36.36 $36.71 |
| Sep 23, 2026 | $37.07 | $37.07 | $36.63 | $36.74 | $-0.51 | -1.37% | 7,976,125 | $36.77 | $36.63 $37.07 |
| Sep 22, 2026 | $37.25 | $37.52 | $37.12 | $37.25 | +$0.13 | +0.34% | 130,910,863 | $37.33 | $37.12 $37.52 |
| Sep 21, 2026 | $36.92 | $37.24 | $36.88 | $37.13 | +$0.52 | +1.41% | 706,773 | $37.10 | $36.88 $37.24 |
| Sep 18, 2026 | $36.52 | $36.67 | $36.39 | $36.61 | $-0.27 | -0.73% | 804,564 | $36.54 | $36.39 $36.67 |
| Sep 17, 2026 | $36.76 | $36.94 | $36.72 | $36.88 | +$0.58 | +1.60% | 684,637 | $36.83 | $36.72 $36.94 |
| Sep 16, 2026 | $36.68 | $36.77 | $36.07 | $36.30 | $-0.13 | -0.36% | 726,207 | $36.53 | $36.07 $36.77 |
| Sep 15, 2026 | $36.69 | $36.69 | $36.30 | $36.43 | $-0.15 | -0.41% | 577,354 | $36.43 | $36.30 $36.69 |
| Sep 14, 2026 | $36.56 | $36.79 | $36.43 | $36.58 | $-0.51 | -1.38% | 564,469 | $36.65 | $36.43 $36.79 |
| Sep 11, 2026 | $37.18 | $37.24 | $37.01 | $37.09 | +$0.44 | +1.20% | 864,730 | $37.09 | $37.01 $37.24 |
| Sep 10, 2026 | $36.88 | $36.92 | $36.63 | $36.65 | $-0.47 | -1.27% | 668,560 | $36.74 | $36.63 $36.92 |
| Sep 9, 2026 | $37.37 | $37.43 | $37.04 | $37.12 | $-0.23 | -0.62% | 741,360 | $37.18 | $37.04 $37.43 |
| Sep 8, 2026 | $37.58 | $37.66 | $37.35 | $37.35 | $-0.19 | -0.51% | 792,230 | $37.50 | $37.35 $37.66 |
| Sep 4, 2026 | $37.32 | $37.56 | $37.23 | $37.54 | +$0.28 | +0.75% | 898,104 | $37.47 | $37.23 $37.56 |
| Sep 3, 2026 | $37.01 | $37.37 | $36.98 | $37.26 | +$0.42 | +1.14% | 834,277 | $37.25 | $36.98 $37.37 |
| Sep 2, 2026 | $36.61 | $36.88 | $36.61 | $36.84 | +$0.25 | +0.68% | 739,107 | $36.79 | $36.61 $36.88 |
| Sep 1, 2026 | $36.85 | $36.94 | $36.49 | $36.59 | $-0.47 | -1.27% | 616,734 | $36.68 | $36.49 $36.94 |
| Aug 31, 2026 | $37.10 | $37.19 | $36.88 | $37.06 | +$0.09 | +0.24% | 613,872 | $36.95 | $36.88 $37.19 |
| Aug 28, 2026 | $37.42 | $37.48 | $36.95 | $36.97 | $-0.25 | -0.67% | 585,176 | $37.10 | $36.95 $37.48 |
| Aug 27, 2026 | $37.17 | $37.27 | $37.09 | $37.22 | +$0.09 | +0.24% | 592,421 | $37.15 | $37.09 $37.27 |
| Aug 26, 2026 | $37.33 | $37.36 | $37.13 | $37.13 | $-0.18 | -0.48% | 604,882 | $37.20 | $37.13 $37.36 |
| Aug 25, 2026 | $37.09 | $37.31 | $37.09 | $37.31 | +$0.40 | +1.07% | 813,492 | $37.23 | $37.09 $37.31 |
| Aug 24, 2026 | $37.02 | $37.02 | $36.80 | $36.92 | $-0.24 | -0.63% | 745,585 | $36.92 | $36.80 $37.02 |
| Aug 21, 2026 | $37.20 | $37.26 | $37.06 | $37.15 | +$0.29 | +0.79% | 726,608 | $37.14 | $37.06 $37.26 |