iShares International Fundamental Index ETF (NEO:CIE)
Canada
· Delayed Price · Currency is CAD 28.63
+0.35 (1.24%)
Jun 27, 2025, 4:00 PM EDT
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 28.41 | 28.49 | 28.39 | 28.39 | - | -0.32% | 11,734 |
| Jun 2, 2025 | 28.40 | 28.48 | 28.40 | 28.48 | - | 0.92% | 972 |
| May 30, 2025 | 28.24 | 28.30 | 28.22 | 28.22 | - | -0.60% | 800 |
| May 29, 2025 | 28.40 | 28.40 | 28.35 | 28.39 | - | 0.11% | 1,654 |
| May 28, 2025 | 28.29 | 28.43 | 28.29 | 28.36 | - | -0.91% | 1,462 |
| May 27, 2025 | 28.50 | 28.62 | 28.50 | 28.62 | - | 0.74% | 4,260 |
| May 26, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | - | 1.57% | 399 |
| May 23, 2025 | 28.00 | 28.00 | 27.97 | 27.97 | - | -0.99% | 1,421 |
| May 22, 2025 | 28.18 | 28.25 | 28.18 | 28.25 | - | -0.35% | 620 |
| May 21, 2025 | 28.55 | 28.58 | 28.35 | 28.35 | - | -0.49% | 4,562 |
| May 20, 2025 | 28.42 | 28.50 | 28.42 | 28.49 | - | 1.03% | 1,140 |
| May 16, 2025 | 28.25 | 28.26 | 28.20 | 28.20 | - | 0.89% | 640 |
| May 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | - | - |
| May 14, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | - | - |
| 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 |