iShares International Fundamental Index ETF (NEO:CIE)
Canada
· Delayed Price · Currency is CAD 27.87
+0.34 (1.24%)
May 9, 2025, 4:00 PM EDT
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.07 | 28.07 | 27.95 | 27.95 | - | -0.50% | 1,257 |
| May 12, 2025 | 28.02 | 28.09 | 28.02 | 28.09 | - | 0.79% | 2,490 |
| May 9, 2025 | 27.76 | 27.87 | 27.76 | 27.87 | - | 1.24% | 6,400 |
| May 8, 2025 | 27.39 | 27.53 | 27.39 | 27.53 | - | 0.58% | 1,314 |
| May 7, 2025 | 27.40 | 27.40 | 27.20 | 27.37 | - | -0.26% | 2,704 |
| May 6, 2025 | 27.45 | 27.45 | 27.43 | 27.44 | - | 0.55% | 1,191 |
| May 5, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | - | - |
| May 2, 2025 | 27.35 | 27.35 | 27.28 | 27.29 | - | 0.48% | 1,175 |
| May 1, 2025 | 27.04 | 27.31 | 27.04 | 27.16 | - | 0.59% | 3,221 |
| Apr 30, 2025 | 27.05 | 27.05 | 26.94 | 27.00 | - | -0.77% | 754 |
| Apr 29, 2025 | 27.32 | 27.41 | 27.21 | 27.21 | - | 0.33% | 3,040 |
| Apr 28, 2025 | 27.02 | 27.12 | 27.02 | 27.12 | - | 0.78% | 220 |
| Apr 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | - | - | 6,078 |
| Apr 24, 2025 | 26.62 | 27.02 | 26.62 | 26.91 | - | 1.09% | 4,035 |
| Apr 23, 2025 | 26.83 | 26.84 | 26.62 | 26.62 | - | 0.53% | 1,305 |
| Apr 22, 2025 | 26.48 | 26.60 | 26.35 | 26.48 | - | 1.81% | 4,020 |
| Apr 21, 2025 | 26.20 | 26.20 | 26.01 | 26.01 | - | -0.54% | 1,539 |
| Apr 17, 2025 | 26.23 | 26.30 | 26.15 | 26.15 | - | 1.16% | 5,356 |
| Apr 16, 2025 | 26.05 | 26.20 | 25.85 | 25.85 | - | -0.77% | 9,362 |
| Apr 15, 2025 | 26.09 | 26.25 | 26.05 | 26.05 | - | 1.96% | 10,065 |
| Apr 14, 2025 | 25.71 | 25.86 | 25.55 | 25.55 | - | - | 23,745,539 |
| Apr 11, 2025 | 25.20 | 25.55 | 25.20 | 25.55 | - | 7.17% | 3,888 |
| Apr 10, 2025 | 25.55 | 25.55 | 23.84 | 23.84 | - | - | 5,527 |
| Apr 9, 2025 | 24.20 | 25.50 | 23.84 | 23.84 | - | - | 1,360 |
| Apr 8, 2025 | 25.00 | 25.00 | 23.84 | 23.84 | - | -2.13% | 2,113 |
| Apr 7, 2025 | 24.70 | 24.71 | 24.20 | 24.36 | - | -2.60% | 11,403 |
| Apr 4, 2025 | 25.72 | 25.72 | 25.00 | 25.01 | - | -5.41% | 5,501 |
| Apr 3, 2025 | 26.71 | 26.71 | 26.44 | 26.44 | - | -3.36% | 1,610 |
| Apr 2, 2025 | 27.20 | 27.36 | 27.19 | 27.36 | - | 0.37% | 1,215 |
| Apr 1, 2025 | 27.30 | 27.48 | 27.26 | 27.26 | - | -0.58% | 603 |
| Mar 31, 2025 | 27.32 | 27.42 | 27.32 | 27.42 | - | -1.37% | 320 |
| Mar 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | - |
| Mar 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.25% | 482 |
| Mar 26, 2025 | 27.79 | 27.94 | 27.73 | 27.73 | - | -1.00% | 8,645 |
| Mar 25, 2025 | 28.00 | 28.05 | 28.00 | 28.01 | - | -0.07% | 3,607 |
| Mar 24, 2025 | 27.99 | 28.03 | 27.99 | 28.03 | - | 0.43% | 977 |
| Mar 21, 2025 | 27.91 | 27.97 | 27.91 | 27.91 | - | -0.32% | 2,169 |
| Mar 20, 2025 | 28.05 | 28.05 | 27.95 | 28.00 | - | -0.96% | 1,040 |
| Mar 19, 2025 | 28.20 | 28.43 | 28.15 | 28.27 | - | 0.28% | 7,444 |
| Mar 18, 2025 | 28.14 | 28.19 | 27.93 | 28.19 | - | 0.79% | 2,667 |
| Mar 17, 2025 | 27.90 | 28.02 | 27.88 | 27.97 | - | 0.72% | 5,192 |
| Mar 14, 2025 | 27.57 | 27.77 | 27.52 | 27.77 | - | 1.02% | 2,915 |
| Mar 13, 2025 | 27.40 | 27.49 | 27.38 | 27.49 | - | -0.11% | 2,321 |
| Mar 12, 2025 | 27.55 | 27.55 | 27.48 | 27.52 | - | 0.04% | 4,054 |
| Mar 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | - | - | - |
| Mar 10, 2025 | 27.47 | 27.51 | 27.44 | 27.51 | - | -1.19% | 1,683 |
| Mar 7, 2025 | 27.64 | 27.90 | 27.64 | 27.84 | - | 1.27% | 1,530 |
| Mar 6, 2025 | 27.46 | 27.74 | 27.44 | 27.49 | - | -0.65% | 2,012 |
| Mar 5, 2025 | 27.16 | 27.67 | 26.91 | 27.67 | - | 2.44% | 5,717 |
| Mar 4, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | - | - | 5,417 |