iShares International Fundamental Index ETF (NEO:CIE)
Canada
· Delayed Price · Currency is CAD 27.01
+0.01 (0.04%)
Feb 28, 2025, 4:00 PM EST
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 27.53 | 27.53 | 27.40 | 27.48 | - | 2.35% | 1,600 |
| Feb 28, 2025 | 26.89 | 26.91 | 26.85 | 26.85 | - | -0.56% | 3,436 |
| Feb 27, 2025 | 27.13 | 27.13 | 27.00 | 27.00 | - | -0.33% | 8,114 |
| Feb 26, 2025 | 27.01 | 27.33 | 27.01 | 27.09 | - | 0.48% | 3,657 |
| Feb 25, 2025 | 27.00 | 27.00 | 26.96 | 26.96 | - | 1.54% | 667 |
| Feb 24, 2025 | 26.60 | 26.68 | 26.55 | 26.55 | - | 0.04% | 484 |
| Feb 21, 2025 | 26.65 | 26.65 | 26.54 | 26.54 | - | -0.38% | 176 |
| Feb 20, 2025 | 26.59 | 26.64 | 26.59 | 26.64 | - | 0.19% | 1,466 |
| Feb 19, 2025 | 26.51 | 26.60 | 26.51 | 26.59 | - | -0.45% | 4,391 |
| Feb 18, 2025 | 26.65 | 26.71 | 26.65 | 26.71 | - | 0.60% | 1,975 |
| Feb 14, 2025 | 26.59 | 26.59 | 26.48 | 26.55 | - | 0.42% | 1,925 |
| Feb 13, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | - | - |
| Feb 12, 2025 | 26.38 | 26.44 | 26.38 | 26.44 | - | 0.30% | 574 |
| Feb 11, 2025 | 26.16 | 26.39 | 26.16 | 26.36 | - | 0.34% | 1,128 |
| Feb 10, 2025 | 26.28 | 26.28 | 26.26 | 26.27 | - | 0.65% | 810 |
| Feb 7, 2025 | 26.45 | 26.45 | 26.05 | 26.10 | - | -0.76% | 801 |
| Feb 6, 2025 | 26.26 | 26.30 | 26.23 | 26.30 | - | 0.50% | 1,684 |
| Feb 5, 2025 | 25.95 | 26.17 | 25.95 | 26.17 | - | 1.28% | 5,469 |
| Feb 4, 2025 | 25.98 | 25.98 | 25.78 | 25.84 | - | -0.92% | 4,067 |
| Feb 3, 2025 | 25.91 | 26.10 | 25.74 | 26.08 | - | -0.69% | 4,528 |
| Jan 31, 2025 | 26.33 | 26.33 | 26.26 | 26.26 | - | 0.84% | 771 |
| Jan 30, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | - | - | - |
| Jan 29, 2025 | 26.03 | 26.10 | 26.03 | 26.04 | - | 0.15% | 1,029 |
| Jan 28, 2025 | 25.92 | 26.05 | 25.91 | 26.00 | - | 0.35% | 4,142 |
| Jan 27, 2025 | 26.00 | 26.05 | 25.86 | 25.91 | - | -0.27% | 24,409 |
| Jan 24, 2025 | 25.90 | 26.03 | 25.90 | 25.98 | - | 0.35% | 6,266 |
| Jan 23, 2025 | 25.84 | 25.89 | 25.80 | 25.89 | - | 0.66% | 6,305 |
| Jan 22, 2025 | 25.75 | 25.91 | 25.69 | 25.72 | - | 0.08% | 3,318 |
| Jan 21, 2025 | 25.68 | 25.70 | 25.67 | 25.70 | - | 0.82% | 3,803 |
| Jan 20, 2025 | 25.44 | 25.49 | 25.42 | 25.49 | - | -0.23% | 2,783 |
| Jan 17, 2025 | 25.50 | 25.70 | 25.45 | 25.55 | - | 1.07% | 5,509 |
| Jan 16, 2025 | 25.26 | 25.30 | 25.25 | 25.28 | - | 0.68% | 2,380 |
| Jan 15, 2025 | 25.19 | 25.19 | 25.05 | 25.11 | - | 1.13% | 2,041 |
| Jan 14, 2025 | 24.73 | 24.83 | 24.73 | 24.83 | - | 0.28% | 527 |
| Jan 13, 2025 | 24.52 | 24.83 | 24.52 | 24.76 | - | -0.32% | 2,118 |
| Jan 10, 2025 | 24.89 | 24.97 | 24.82 | 24.84 | - | -1.35% | 5,786 |
| Jan 9, 2025 | 25.11 | 25.24 | 25.10 | 25.18 | - | 0.04% | 1,326 |
| Jan 8, 2025 | 25.12 | 25.17 | 25.10 | 25.17 | - | -0.20% | 1,344 |
| Jan 7, 2025 | 25.25 | 25.31 | 25.22 | 25.22 | - | 0.28% | 6,730 |
| Jan 6, 2025 | 25.27 | 25.30 | 25.15 | 25.15 | - | 0.20% | 1,729 |
| Jan 3, 2025 | 24.94 | 25.10 | 24.94 | 25.10 | - | 0.60% | 2,571 |
| Jan 2, 2025 | 25.16 | 25.16 | 24.95 | 24.95 | - | -0.12% | 1,140 |
| Dec 31, 2024 | 25.01 | 25.01 | 24.98 | 24.98 | - | 0.20% | 3,684 |
| Dec 30, 2024 | 24.92 | 24.93 | 24.88 | 24.93 | - | -1.15% | 3,026 |
| Dec 27, 2024 | 25.16 | 25.22 | 25.16 | 25.22 | - | 1.16% | 7,185 |
| Dec 24, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | - | -0.44% | 583 |
| Dec 23, 2024 | 25.04 | 25.04 | 24.87 | 25.04 | - | 1.17% | 5,873 |
| Dec 20, 2024 | 24.82 | 24.96 | 24.74 | 24.75 | - | -0.80% | 588 |
| Dec 19, 2024 | 24.91 | 24.95 | 24.83 | 24.95 | - | -0.24% | 1,068 |
| Dec 18, 2024 | 25.45 | 25.45 | 25.01 | 25.01 | - | -1.42% | 1,731 |
| Dec 17, 2024 | 25.40 | 25.40 | 25.37 | 25.37 | - | -0.04% | 3,191 |
| Dec 16, 2024 | 25.33 | 25.38 | 25.33 | 25.38 | - | -0.04% | 1,188 |
| Dec 13, 2024 | 25.50 | 25.50 | 25.38 | 25.39 | - | -1.05% | 8,736 |
| Dec 12, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | - | - | - |
| Dec 11, 2024 | 25.54 | 25.66 | 25.54 | 25.66 | - | 0.47% | 945 |
| Dec 10, 2024 | 25.52 | 25.54 | 25.50 | 25.54 | - | -0.66% | 703 |
| Dec 9, 2024 | 25.75 | 25.75 | 25.71 | 25.71 | - | 0.27% | 734 |
| Dec 6, 2024 | 25.62 | 25.67 | 25.58 | 25.64 | - | 0.79% | 1,816 |
| Dec 5, 2024 | 25.46 | 25.46 | 25.44 | 25.44 | - | 0.24% | 1,687 |
| Dec 4, 2024 | 25.31 | 25.45 | 25.30 | 25.38 | - | -0.43% | 2,775 |
| Dec 3, 2024 | 25.50 | 25.50 | 25.35 | 25.49 | - | 0.95% | 2,592 |
| Dec 2, 2024 | 25.11 | 25.25 | 25.11 | 25.25 | - | 0.88% | 1,000 |
| Nov 29, 2024 | 25.11 | 25.11 | 24.98 | 25.03 | - | 0.04% | 1,867 |
| Nov 28, 2024 | 24.95 | 25.02 | 24.94 | 25.02 | - | 0.64% | 883 |
| Nov 27, 2024 | 24.93 | 24.93 | 24.86 | 24.86 | - | -0.16% | 1,666 |
| Nov 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | - | - | - |
| Nov 25, 2024 | 24.87 | 24.95 | 24.87 | 24.90 | - | 0.48% | 1,695 |
| Nov 22, 2024 | 24.82 | 24.82 | 24.78 | 24.78 | - | - | 747 |
| Nov 21, 2024 | 24.71 | 24.78 | 24.65 | 24.78 | - | -0.12% | 2,527 |
| Nov 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | - | - | - |
| Nov 19, 2024 | 24.87 | 24.87 | 24.81 | 24.81 | - | -0.72% | 402 |
| Nov 18, 2024 | 24.80 | 25.05 | 24.80 | 24.99 | - | 0.36% | 929 |
| Nov 15, 2024 | 24.95 | 24.95 | 24.82 | 24.90 | - | 0.44% | 2,805 |
| Nov 14, 2024 | 24.74 | 24.79 | 24.74 | 24.79 | - | 0.65% | 509 |
| Nov 13, 2024 | 24.77 | 24.77 | 24.63 | 24.63 | - | -0.12% | 2,369 |
| Nov 12, 2024 | 24.76 | 24.76 | 24.60 | 24.66 | - | -1.71% | 2,320 |
| Nov 11, 2024 | 25.03 | 25.15 | 25.03 | 25.09 | - | 0.04% | 4,473 |
| Nov 8, 2024 | 25.30 | 25.30 | 25.08 | 25.08 | - | -0.87% | 351 |
| Nov 7, 2024 | 25.34 | 25.34 | 25.30 | 25.30 | - | 0.32% | 226 |
| Nov 6, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | - | - | - |
| Nov 5, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | - | 0.44% | 156 |
| Nov 4, 2024 | 25.22 | 25.22 | 25.11 | 25.11 | - | -0.28% | 190 |
| Nov 1, 2024 | 25.13 | 25.24 | 25.13 | 25.18 | - | 0.40% | 1,636 |
| Oct 31, 2024 | 24.98 | 25.08 | 24.98 | 25.08 | - | -0.12% | 2,748 |
| Oct 30, 2024 | 25.15 | 25.19 | 25.11 | 25.11 | - | -0.55% | 2,294 |
| Oct 29, 2024 | 25.28 | 25.28 | 25.25 | 25.25 | - | -0.36% | 3,779 |
| Oct 28, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | - | 0.76% | 2,016 |
| Oct 25, 2024 | 25.20 | 25.20 | 25.15 | 25.15 | - | 0.16% | 1,022 |
| Oct 24, 2024 | 25.07 | 25.11 | 25.05 | 25.11 | - | 0.52% | 3,173 |
| Oct 23, 2024 | 25.02 | 25.02 | 24.88 | 24.98 | - | -1.11% | 3,278 |
| Oct 22, 2024 | 25.20 | 25.26 | 25.20 | 25.26 | - | -0.59% | 171 |
| Oct 21, 2024 | 25.61 | 25.61 | 25.41 | 25.41 | - | -0.86% | 1,060 |
| Oct 18, 2024 | 25.71 | 25.71 | 25.61 | 25.63 | - | 0.59% | 520 |
| Oct 17, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | - | 0.28% | 497 |
| Oct 16, 2024 | 25.36 | 25.41 | 25.36 | 25.41 | - | -0.04% | 2,286 |
| Oct 15, 2024 | 25.48 | 25.49 | 25.42 | 25.42 | - | -0.55% | 815 |
| Oct 11, 2024 | 25.51 | 25.56 | 25.51 | 25.56 | - | 0.71% | 229 |
| Oct 10, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | - | - | - |
| Oct 9, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | - | 0.36% | 362 |
| Oct 8, 2024 | 25.24 | 25.29 | 25.24 | 25.29 | - | -0.20% | 233 |