iShares International Fundamental Index ETF (NEO:CIE)
Canada · Delayed Price · Currency is CAD 31.31
-0.10 (-0.32%)
Oct 17, 2025, 4:00 PM EDT
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.37 | 31.37 | 31.36 | 31.36 | 31.36 | -0.38% | 3,262 |
| Oct 16, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.64% | 1,296 |
| Oct 15, 2025 | 31.36 | 31.36 | 31.27 | 31.28 | 31.28 | 0.68% | 3,295 |
| Oct 14, 2025 | 31.15 | 31.15 | 31.07 | 31.07 | 31.07 | -0.13% | 2,870 |
| Oct 10, 2025 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | -0.26% | 3,389 |
| Oct 9, 2025 | 31.25 | 31.25 | 31.18 | 31.19 | 31.19 | -0.13% | 2,421 |
| Oct 8, 2025 | 31.23 | 31.24 | 31.23 | 31.23 | 31.23 | 0.16% | 2,062 |
| Oct 7, 2025 | 31.42 | 31.42 | 31.18 | 31.18 | 31.18 | -0.67% | 572 |
| Oct 6, 2025 | 31.40 | 31.45 | 31.39 | 31.39 | 31.39 | 0.22% | 1,368 |
| Oct 3, 2025 | 31.36 | 31.36 | 31.32 | 31.32 | 31.32 | 0.61% | 6,664 |
| Oct 2, 2025 | 31.10 | 31.16 | 31.08 | 31.13 | 31.13 | -0.10% | 1,977 |
| Oct 1, 2025 | 31.13 | 31.16 | 31.07 | 31.16 | 31.16 | 1.10% | 1,746 |
| Sep 30, 2025 | 30.64 | 30.82 | 30.64 | 30.82 | 30.82 | 0.26% | 4,976 |
| Sep 29, 2025 | 30.62 | 30.81 | 30.62 | 30.74 | 30.74 | 0.07% | 1,012 |
| Sep 26, 2025 | 30.72 | 30.73 | 30.68 | 30.72 | 30.72 | 0.56% | 20,803 |
| Sep 25, 2025 | 30.45 | 30.59 | 30.45 | 30.55 | 30.55 | -0.23% | 13,348 |
| Sep 24, 2025 | 30.71 | 30.71 | 30.60 | 30.62 | 30.62 | -0.55% | 56,836 |
| Sep 23, 2025 | 30.85 | 30.85 | 30.79 | 30.79 | 30.79 | 0.20% | 930 |
| Sep 22, 2025 | 30.58 | 30.74 | 30.58 | 30.73 | 30.73 | 0.69% | 11,868 |
| Sep 19, 2025 | 30.44 | 30.52 | 30.44 | 30.52 | 30.52 | -0.36% | 23,310 |
| Sep 18, 2025 | 30.53 | 30.67 | 30.53 | 30.63 | 30.63 | 0.03% | 5,320 |
| Sep 17, 2025 | 30.66 | 30.66 | 30.62 | 30.62 | 30.62 | -0.52% | 2,468 |
| Sep 16, 2025 | 30.69 | 30.78 | 30.66 | 30.78 | 30.78 | -0.06% | 121,871 |
| Sep 15, 2025 | 30.87 | 30.87 | 30.72 | 30.80 | 30.80 | 0.16% | 6,300 |
| Sep 12, 2025 | 30.79 | 30.83 | 30.72 | 30.75 | 30.75 | -0.32% | 6,711 |
| Sep 11, 2025 | 30.84 | 30.89 | 30.82 | 30.85 | 30.85 | 0.78% | 2,850 |
| Sep 10, 2025 | 30.61 | 30.63 | 30.56 | 30.61 | 30.61 | 0.29% | 6,756 |
| Sep 9, 2025 | 30.49 | 30.52 | 30.49 | 30.52 | 30.52 | 0.13% | 5,205 |
| Sep 8, 2025 | 30.38 | 30.48 | 30.36 | 30.48 | 30.48 | 0.53% | 8,913 |
| Sep 5, 2025 | 30.46 | 30.47 | 30.19 | 30.32 | 30.32 | 0.93% | 12,460 |
| Sep 4, 2025 | 30.02 | 30.11 | 30.01 | 30.04 | 30.04 | 0.54% | 7,066 |
| Sep 3, 2025 | 29.82 | 29.92 | 29.79 | 29.88 | 29.88 | 0.71% | 12,033 |
| Sep 2, 2025 | 29.96 | 29.96 | 29.67 | 29.67 | 29.67 | -0.97% | 4,131 |
| Aug 29, 2025 | 30.04 | 30.04 | 29.87 | 29.96 | 29.96 | -0.63% | 4,863 |
| Aug 28, 2025 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | 0.23% | 3,207 |
| Aug 27, 2025 | 30.08 | 30.11 | 30.07 | 30.08 | 30.08 | -0.40% | 3,772 |
| Aug 26, 2025 | 30.15 | 30.20 | 30.12 | 30.20 | 30.20 | -1.27% | 6,003 |
| Aug 22, 2025 | 30.66 | 30.66 | 30.59 | 30.59 | 30.59 | 0.86% | 1,376 |
| Aug 21, 2025 | 30.32 | 30.37 | 30.28 | 30.33 | 30.33 | -0.16% | 5,083 |
| Aug 20, 2025 | 30.25 | 30.40 | 30.25 | 30.38 | 30.38 | 0.76% | 1,536 |
| Aug 19, 2025 | 30.41 | 30.41 | 30.14 | 30.15 | 30.15 | 0.03% | 10,966 |
| Aug 18, 2025 | 30.13 | 30.14 | 30.10 | 30.14 | 30.14 | -0.26% | 1,246 |
| Aug 15, 2025 | 30.28 | 30.29 | 30.18 | 30.22 | 30.22 | 0.37% | 9,331 |
| Aug 14, 2025 | 30.01 | 30.17 | 30.00 | 30.11 | 30.11 | 0.10% | 13,657 |
| Aug 13, 2025 | 29.97 | 30.08 | 29.97 | 30.08 | 30.08 | 0.40% | 2,921 |
| Aug 12, 2025 | 29.77 | 30.00 | 29.77 | 29.96 | 29.96 | 1.18% | 6,856 |
| Aug 11, 2025 | 29.56 | 29.65 | 29.56 | 29.61 | 29.61 | 0.03% | 2,895 |
| Aug 8, 2025 | 29.52 | 29.60 | 29.52 | 29.60 | 29.60 | 0.44% | 2,566 |
| Aug 7, 2025 | 29.41 | 29.47 | 29.34 | 29.47 | 29.47 | 0.89% | 1,875 |
| Aug 6, 2025 | 28.93 | 29.21 | 28.93 | 29.21 | 29.21 | 0.55% | 1,780 |