iShares International Fundamental Index ETF (NEO:CIE)
Canada · Delayed Price · Currency is CAD 30.06
-0.02 (-0.07%)
Aug 14, 2025, 9:30 AM EDT
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.01 | 30.13 | 30.01 | 30.06 | - | -0.07% | 1,118 |
| Aug 13, 2025 | 29.97 | 30.08 | 29.97 | 30.08 | - | 0.40% | 2,921 |
| Aug 12, 2025 | 29.77 | 30.00 | 29.77 | 29.96 | - | 1.18% | 6,856 |
| Aug 11, 2025 | 29.56 | 29.65 | 29.56 | 29.61 | - | -0.07% | 2,895 |
| Aug 8, 2025 | 29.52 | 29.63 | 29.52 | 29.63 | - | 0.54% | 2,566 |
| Aug 7, 2025 | 29.41 | 29.47 | 29.34 | 29.47 | - | 0.89% | 1,875 |
| Aug 6, 2025 | 28.93 | 29.21 | 28.93 | 29.21 | - | 0.55% | 1,780 |
| Aug 5, 2025 | 28.65 | 29.07 | 28.65 | 29.05 | - | 1.33% | 3,790 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.48 | 28.67 | - | -0.83% | 6,340 |
| Jul 31, 2025 | 28.75 | 28.91 | 28.75 | 28.91 | - | -0.17% | 5,759 |
| Jul 30, 2025 | 29.00 | 29.00 | 28.83 | 28.96 | - | -0.82% | 4,713 |
| Jul 29, 2025 | 29.10 | 29.20 | 29.09 | 29.20 | - | 0.55% | 5,961 |
| Jul 28, 2025 | 29.10 | 29.10 | 29.01 | 29.04 | - | -1.36% | 2,756 |
| Jul 25, 2025 | 29.24 | 29.44 | 29.20 | 29.44 | - | 0.48% | 9,979 |
| Jul 24, 2025 | 29.30 | 29.34 | 29.27 | 29.30 | - | -0.51% | 4,700 |
| Jul 23, 2025 | 29.18 | 29.47 | 29.18 | 29.45 | - | 2.58% | 3,136 |
| Jul 22, 2025 | 28.69 | 28.80 | 28.69 | 28.71 | - | - | 8,630 |
| Jul 21, 2025 | 28.70 | 28.80 | 28.61 | 28.71 | - | 0.53% | 2,543 |
| Jul 18, 2025 | 28.49 | 28.60 | 28.48 | 28.56 | - | -0.31% | 2,757 |
| Jul 17, 2025 | 28.56 | 28.66 | 28.56 | 28.65 | - | 0.92% | 2,043 |
| Jul 16, 2025 | 28.52 | 28.55 | 28.32 | 28.39 | - | -0.63% | 4,226 |
| Jul 15, 2025 | 28.60 | 28.66 | 28.45 | 28.57 | - | -0.52% | 8,678 |
| Jul 14, 2025 | 28.70 | 28.72 | 28.64 | 28.72 | - | -0.10% | 2,413 |
| Jul 11, 2025 | 28.73 | 28.75 | 28.73 | 28.75 | - | -0.52% | 4,416 |
| Jul 10, 2025 | 28.89 | 28.92 | 28.89 | 28.90 | - | - | 11,010 |
| Jul 9, 2025 | 28.91 | 28.91 | 28.87 | 28.90 | - | 0.59% | 2,665 |
| Jul 8, 2025 | 28.60 | 28.75 | 28.60 | 28.73 | - | 0.95% | 6,493 |
| Jul 7, 2025 | 28.49 | 28.59 | 28.35 | 28.46 | - | -0.25% | 4,458 |
| Jul 4, 2025 | 28.60 | 28.60 | 28.53 | 28.53 | - | -1.14% | 1,359 |
| Jul 3, 2025 | 28.64 | 28.86 | 28.55 | 28.86 | - | 0.63% | 6,759 |
| Jul 2, 2025 | 28.31 | 28.70 | 28.31 | 28.68 | - | 0.46% | 11,463 |
| Jun 30, 2025 | 28.47 | 28.55 | 28.44 | 28.55 | - | -0.28% | 1,963 |
| Jun 27, 2025 | 28.27 | 28.68 | 28.27 | 28.63 | - | 1.24% | 23,195 |
| Jun 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | 0.89% | 1,765 |
| Jun 25, 2025 | 28.19 | 28.23 | 27.99 | 28.03 | - | -2.50% | 6,783 |
| Jun 24, 2025 | 28.56 | 28.75 | 28.56 | 28.75 | - | 1.48% | 391 |
| Jun 23, 2025 | 28.25 | 28.48 | 28.19 | 28.33 | - | 0.11% | 2,115 |
| Jun 20, 2025 | 28.52 | 28.52 | 28.26 | 28.30 | - | -0.67% | 4,584 |
| Jun 19, 2025 | 28.27 | 28.49 | 28.26 | 28.49 | - | 0.32% | 3,385 |
| Jun 18, 2025 | 28.37 | 28.50 | 28.36 | 28.40 | - | 0.53% | 6,858 |
| Jun 17, 2025 | 28.38 | 28.38 | 28.20 | 28.25 | - | -0.35% | 3,268 |
| Jun 16, 2025 | 28.58 | 28.58 | 28.28 | 28.35 | - | 0.35% | 570 |
| Jun 13, 2025 | 28.43 | 28.43 | 28.25 | 28.25 | - | -1.12% | 2,876 |
| Jun 12, 2025 | 28.42 | 28.62 | 28.42 | 28.57 | - | 0.56% | 1,052 |
| Jun 11, 2025 | 28.71 | 28.71 | 28.41 | 28.41 | - | -0.46% | 2,480 |
| Jun 10, 2025 | 28.65 | 28.65 | 28.50 | 28.54 | - | 0.18% | 2,500 |
| Jun 9, 2025 | 28.49 | 28.50 | 28.45 | 28.49 | - | -0.11% | 2,512 |
| Jun 6, 2025 | 28.48 | 28.52 | 28.45 | 28.52 | - | 0.46% | 1,467 |
| Jun 5, 2025 | 28.27 | 28.46 | 28.27 | 28.39 | - | 0.04% | 1,098 |
| Jun 4, 2025 | 28.43 | 28.78 | 28.38 | 28.38 | - | -0.04% | 5,028 |