iShares International Fundamental Index ETF (NEO:CIE)
Canada · Delayed Price · Currency is CAD 30.80
+0.02 (0.06%)
Sep 15, 2025, 4:00 PM EDT
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.69 | 30.78 | 30.66 | 30.78 | - | -0.06% | 121,871 |
| Sep 15, 2025 | 30.87 | 30.87 | 30.72 | 30.80 | - | 0.06% | 6,300 |
| Sep 12, 2025 | 30.79 | 30.83 | 30.72 | 30.78 | - | -0.23% | 6,711 |
| Sep 11, 2025 | 30.84 | 30.89 | 30.82 | 30.85 | - | 0.78% | 2,850 |
| Sep 10, 2025 | 30.61 | 30.63 | 30.56 | 30.61 | - | 0.43% | 6,756 |
| Sep 9, 2025 | 30.49 | 30.52 | 30.48 | 30.48 | - | 0.33% | 5,205 |
| Sep 8, 2025 | 30.38 | 30.48 | 30.36 | 30.38 | - | 0.20% | 8,913 |
| Sep 5, 2025 | 30.46 | 30.47 | 30.19 | 30.32 | - | 0.63% | 12,460 |
| Sep 4, 2025 | 30.02 | 30.13 | 30.01 | 30.13 | - | 0.84% | 7,066 |
| Sep 3, 2025 | 29.82 | 29.92 | 29.79 | 29.88 | - | 0.71% | 12,033 |
| Sep 2, 2025 | 29.96 | 29.96 | 29.67 | 29.67 | - | -0.97% | 4,131 |
| Aug 29, 2025 | 30.04 | 30.04 | 29.87 | 29.96 | - | -0.63% | 4,863 |
| Aug 28, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | - | 0.23% | 3,207 |
| Aug 27, 2025 | 30.08 | 30.11 | 30.07 | 30.08 | - | -0.36% | 3,772 |
| Aug 26, 2025 | 30.15 | 30.20 | 30.12 | 30.19 | - | -0.49% | 6,003 |
| Aug 25, 2025 | 30.38 | 30.38 | 30.32 | 30.34 | - | -0.85% | 1,339 |
| Aug 22, 2025 | 30.66 | 30.66 | 30.59 | 30.60 | - | 0.86% | 1,376 |
| Aug 21, 2025 | 30.32 | 30.37 | 30.28 | 30.34 | - | -0.03% | 5,083 |
| Aug 20, 2025 | 30.25 | 30.40 | 30.25 | 30.35 | - | 0.66% | 1,536 |
| Aug 19, 2025 | 30.41 | 30.41 | 30.14 | 30.15 | - | 0.03% | 10,966 |
| Aug 18, 2025 | 30.13 | 30.14 | 30.10 | 30.14 | - | -0.26% | 1,246 |
| Aug 15, 2025 | 30.28 | 30.29 | 30.18 | 30.22 | - | 0.37% | 9,331 |
| Aug 14, 2025 | 30.01 | 30.17 | 30.00 | 30.11 | - | 0.10% | 13,657 |
| 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 |