iShares International Fundamental Index ETF (NEO:CIE)
Canada
· Delayed Price · Currency is CAD 32.25
-0.18 (-0.56%)
Dec 5, 2025, 2:35 PM EST
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.46 | 32.46 | 32.45 | 32.45 | 32.45 | 0.34% | 1,065 |
| Dec 3, 2025 | 32.27 | 32.34 | 32.26 | 32.34 | 32.34 | 0.22% | 8,960 |
| Dec 2, 2025 | 32.20 | 32.34 | 32.20 | 32.27 | 32.27 | 0.37% | 2,633 |
| Dec 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.56% | 584 |
| Nov 28, 2025 | 32.31 | 32.33 | 32.15 | 32.33 | 32.33 | 0.69% | 6,076 |
| Nov 27, 2025 | 32.20 | 32.27 | 32.11 | 32.11 | 32.11 | -0.43% | 11,397 |
| Nov 26, 2025 | 32.20 | 32.25 | 32.13 | 32.25 | 32.25 | 0.66% | 5,830 |
| Nov 25, 2025 | 31.76 | 32.04 | 31.68 | 32.04 | 32.04 | 1.30% | 6,205 |
| Nov 24, 2025 | 31.62 | 31.65 | 31.61 | 31.63 | 31.63 | 0.48% | 4,993 |
| Nov 21, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 31.48 | 0.10% | 463 |
| Nov 20, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | 31.45 | 0.42% | 1,312 |
| Nov 19, 2025 | 31.28 | 31.32 | 31.27 | 31.32 | 31.32 | -0.13% | 2,886 |
| Nov 18, 2025 | 31.30 | 31.36 | 31.28 | 31.36 | 31.36 | -1.32% | 5,695 |
| Nov 17, 2025 | 32.09 | 32.09 | 31.78 | 31.78 | 31.78 | -1.27% | 6,661 |
| Nov 14, 2025 | 32.22 | 32.23 | 32.14 | 32.19 | 32.19 | -0.40% | 6,423 |
| Nov 13, 2025 | 32.47 | 32.47 | 32.32 | 32.32 | 32.32 | -0.77% | 2,057 |
| Nov 12, 2025 | 32.48 | 32.61 | 32.42 | 32.57 | 32.57 | 1.15% | 23,975 |
| Nov 11, 2025 | 32.00 | 32.24 | 32.00 | 32.20 | 32.20 | 0.66% | 2,045 |
| Nov 10, 2025 | 31.83 | 31.99 | 31.83 | 31.99 | 31.99 | 0.98% | 2,767 |
| Nov 7, 2025 | 31.57 | 31.68 | 31.53 | 31.68 | 31.68 | -0.06% | 699 |
| Nov 6, 2025 | 31.75 | 31.79 | 31.70 | 31.70 | 31.70 | -0.31% | 4,694 |
| Nov 5, 2025 | 31.75 | 31.80 | 31.75 | 31.80 | 31.80 | 0.95% | 3,497 |
| Nov 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.79% | 614 |
| Nov 3, 2025 | 31.35 | 31.76 | 31.35 | 31.75 | 31.75 | 0.47% | 3,135 |
| Oct 31, 2025 | 31.62 | 31.62 | 31.54 | 31.60 | 31.60 | -0.09% | 3,858 |
| Oct 30, 2025 | 31.44 | 31.71 | 31.44 | 31.63 | 31.63 | 0.25% | 4,444 |
| Oct 29, 2025 | 31.81 | 31.82 | 31.55 | 31.55 | 31.55 | -0.60% | 2,254 |
| Oct 28, 2025 | 31.77 | 31.77 | 31.74 | 31.74 | 31.74 | -0.13% | 1,524 |
| Oct 27, 2025 | 31.80 | 31.80 | 31.78 | 31.78 | 31.78 | 0.44% | 2,207 |
| Oct 24, 2025 | 31.68 | 31.68 | 31.64 | 31.64 | 31.64 | 0.35% | 563 |
| Oct 23, 2025 | 31.58 | 31.58 | 31.42 | 31.53 | 31.53 | 0.80% | 5,193 |
| Oct 22, 2025 | 31.43 | 31.43 | 31.28 | 31.28 | 31.28 | -0.38% | 805 |
| Oct 21, 2025 | 31.39 | 31.40 | 31.32 | 31.40 | 31.40 | -0.60% | 1,263 |
| Oct 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.73% | 294 |
| 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 |
| Aug 5, 2025 | 28.65 | 29.07 | 28.65 | 29.05 | 29.05 | 1.29% | 3,790 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.48 | 28.68 | 28.68 | -0.80% | 6,340 |
| Jul 31, 2025 | 28.75 | 28.91 | 28.75 | 28.91 | 28.91 | 0.28% | 5,759 |
| Jul 30, 2025 | 29.00 | 29.00 | 28.83 | 28.83 | 28.83 | -1.27% | 4,713 |
| Jul 29, 2025 | 29.10 | 29.20 | 29.09 | 29.20 | 29.20 | 0.55% | 5,961 |
| Jul 28, 2025 | 29.10 | 29.10 | 29.01 | 29.04 | 29.04 | -1.36% | 2,756 |
| Jul 25, 2025 | 29.24 | 29.44 | 29.20 | 29.44 | 29.44 | 0.58% | 9,979 |
| Jul 24, 2025 | 29.30 | 29.34 | 29.27 | 29.27 | 29.27 | -0.61% | 4,700 |
| Jul 23, 2025 | 29.18 | 29.47 | 29.18 | 29.45 | 29.45 | 2.58% | 3,136 |
| Jul 22, 2025 | 28.69 | 28.80 | 28.69 | 28.71 | 28.71 | - | 8,630 |
| Jul 21, 2025 | 28.70 | 28.80 | 28.61 | 28.71 | 28.71 | 0.38% | 2,543 |
| Jul 18, 2025 | 28.49 | 28.60 | 28.48 | 28.60 | 28.60 | -0.17% | 2,757 |
| Jul 17, 2025 | 28.56 | 28.66 | 28.56 | 28.65 | 28.65 | 0.92% | 2,043 |
| Jul 16, 2025 | 28.52 | 28.55 | 28.32 | 28.39 | 28.39 | -0.21% | 4,226 |
| Jul 15, 2025 | 28.60 | 28.66 | 28.45 | 28.45 | 28.45 | -0.94% | 8,678 |
| Jul 14, 2025 | 28.70 | 28.72 | 28.64 | 28.72 | 28.72 | -0.10% | 2,413 |