iShares Emerging Markets Fundamental Index ETF (NEO:CWO)
Canada
· Delayed Price · Currency is CAD 42.12
-0.34 (-0.80%)
Mar 10, 2025, 9:30 AM EST
NEO:CWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 42.90 | 43.04 | 42.51 | 42.51 | - | 0.93% | 8,246 |
| Mar 10, 2025 | 42.65 | 42.65 | 42.12 | 42.12 | - | -0.80% | 1,920 |
| Mar 7, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | - | - | - |
| Mar 6, 2025 | 42.74 | 42.74 | 42.46 | 42.46 | - | -1.39% | 440 |
| Mar 5, 2025 | 42.68 | 43.06 | 42.68 | 43.06 | - | 3.31% | 90 |
| Mar 4, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | - | - | - |
| Mar 3, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | - | - | 1,120 |
| Feb 28, 2025 | 42.00 | 42.00 | 41.62 | 41.68 | - | -1.42% | 8,930 |
| Feb 27, 2025 | 42.62 | 42.73 | 42.28 | 42.28 | - | -1.15% | 21,397 |
| Feb 26, 2025 | 42.91 | 43.00 | 42.77 | 42.77 | - | 1.04% | 724 |
| Feb 25, 2025 | 42.17 | 42.33 | 42.17 | 42.33 | - | 1.36% | 1,062 |
| Feb 24, 2025 | 42.42 | 42.42 | 41.76 | 41.76 | - | -2.11% | 2,483 |
| Feb 21, 2025 | 43.12 | 43.12 | 42.46 | 42.66 | - | 0.47% | 1,312 |
| Feb 20, 2025 | 42.32 | 42.95 | 42.30 | 42.46 | - | 0.76% | 75,818 |
| Feb 19, 2025 | 42.39 | 42.39 | 42.05 | 42.14 | - | - | 1,217 |
| Feb 18, 2025 | 42.00 | 42.33 | 42.00 | 42.14 | - | 0.93% | 1,016 |
| Feb 14, 2025 | 41.88 | 41.88 | 41.75 | 41.75 | - | 0.80% | 983 |
| Feb 13, 2025 | 41.50 | 41.50 | 41.39 | 41.42 | - | -0.22% | 2,779 |
| Feb 12, 2025 | 41.26 | 41.64 | 41.22 | 41.51 | - | 0.83% | 4,850 |
| Feb 11, 2025 | 41.40 | 41.40 | 41.17 | 41.17 | - | -0.41% | 351 |
| Feb 10, 2025 | 41.09 | 41.44 | 41.09 | 41.34 | - | 2.00% | 1,430 |
| Feb 7, 2025 | 41.00 | 41.00 | 40.53 | 40.53 | - | -0.10% | 195 |
| Feb 6, 2025 | 40.86 | 40.90 | 40.57 | 40.57 | - | 0.27% | 1,013 |
| Feb 5, 2025 | 40.58 | 40.58 | 40.46 | 40.46 | - | -0.88% | 3,021 |
| Feb 4, 2025 | 41.02 | 41.02 | 40.82 | 40.82 | - | 0.02% | 310 |
| Feb 3, 2025 | 40.74 | 40.81 | 40.74 | 40.81 | - | -0.41% | 687 |
| Jan 31, 2025 | 41.30 | 41.30 | 40.98 | 40.98 | - | -0.53% | 211 |
| Jan 30, 2025 | 40.57 | 41.20 | 40.51 | 41.20 | - | 2.23% | 997 |
| Jan 29, 2025 | 40.56 | 40.75 | 40.30 | 40.30 | - | -0.12% | 30,652 |
| Jan 28, 2025 | 40.10 | 40.35 | 39.97 | 40.35 | - | 0.37% | 4,176 |
| Jan 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | - | - |
| Jan 24, 2025 | 40.16 | 40.20 | 40.16 | 40.20 | - | 0.78% | 214 |
| Jan 23, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | - | - |
| Jan 22, 2025 | 39.68 | 39.89 | 39.68 | 39.89 | - | 0.28% | 547 |
| Jan 21, 2025 | 39.89 | 39.89 | 39.54 | 39.78 | - | -0.67% | 4,806 |
| Jan 20, 2025 | 40.65 | 40.65 | 39.66 | 40.05 | - | 0.93% | 9,627 |
| Jan 17, 2025 | 39.60 | 39.84 | 39.60 | 39.68 | - | 1.22% | 1,587 |
| Jan 16, 2025 | 39.27 | 39.42 | 38.97 | 39.20 | - | 0.15% | 2,563 |
| Jan 15, 2025 | 38.91 | 39.14 | 38.91 | 39.14 | - | 1.82% | 702 |
| Jan 14, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | - | - |
| Jan 13, 2025 | 38.40 | 38.48 | 38.30 | 38.44 | - | -0.59% | 4,531 |
| Jan 10, 2025 | 38.86 | 38.86 | 38.55 | 38.67 | - | -1.53% | 805 |
| Jan 9, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | - | - | - |
| Jan 8, 2025 | 39.07 | 39.36 | 39.07 | 39.27 | - | -0.20% | 1,904 |
| Jan 7, 2025 | 39.60 | 39.61 | 39.35 | 39.35 | - | -0.38% | 2,780 |
| Jan 6, 2025 | 39.57 | 39.57 | 39.34 | 39.50 | - | -0.03% | 646 |
| Jan 3, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | - | - | - |
| Jan 2, 2025 | 39.82 | 39.82 | 39.38 | 39.51 | - | -0.43% | 3,030 |
| Dec 31, 2024 | 39.70 | 39.70 | 39.68 | 39.68 | - | 0.30% | 1,160 |
| Dec 30, 2024 | 39.61 | 39.82 | 39.56 | 39.56 | - | -3.82% | 865 |