iShares International Fundamental Index ETF (NEO:CIE)
Canada
· Delayed Price · Currency is CAD 33.67
-0.45 (-1.32%)
Mar 9, 2026, 2:47 PM EST
NEO:CIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.18 | 34.18 | 33.79 | 34.10 | 34.10 | -1.70% | 9,311 |
| Mar 5, 2026 | 34.97 | 34.97 | 34.35 | 34.69 | 34.69 | -2.06% | 9,746 |
| Mar 4, 2026 | 35.39 | 35.47 | 35.09 | 35.42 | 35.42 | 1.17% | 10,448 |
| Mar 3, 2026 | 36.20 | 36.20 | 34.46 | 35.01 | 35.01 | -4.06% | 12,596 |
| Mar 2, 2026 | 36.36 | 36.58 | 36.20 | 36.49 | 36.49 | -1.46% | 13,322 |
| Feb 27, 2026 | 37.23 | 37.23 | 36.78 | 37.03 | 37.03 | -0.48% | 15,416 |
| Feb 26, 2026 | 37.35 | 37.35 | 37.07 | 37.21 | 37.21 | 0.16% | 13,218 |
| Feb 25, 2026 | 37.00 | 37.18 | 36.97 | 37.15 | 37.15 | 0.76% | 7,058 |
| Feb 24, 2026 | 36.74 | 36.87 | 36.70 | 36.87 | 36.87 | 0.49% | 9,001 |
| Feb 23, 2026 | 36.83 | 36.83 | 36.60 | 36.69 | 36.69 | -0.14% | 7,123 |
| Feb 20, 2026 | 36.42 | 36.74 | 36.35 | 36.74 | 36.74 | 1.41% | 18,751 |
| Feb 19, 2026 | 36.20 | 36.30 | 36.20 | 36.23 | 36.23 | -0.33% | 3,804 |
| Feb 18, 2026 | 36.30 | 36.48 | 36.19 | 36.35 | 36.35 | 0.55% | 9,088 |
| Feb 17, 2026 | 36.10 | 36.15 | 36.10 | 36.15 | 36.15 | -0.08% | 3,595 |
| Feb 13, 2026 | 35.90 | 36.18 | 35.88 | 36.18 | 36.18 | 0.39% | 17,410 |
| Feb 12, 2026 | 36.27 | 36.29 | 35.91 | 36.04 | 36.04 | -0.25% | 4,343 |
| Feb 11, 2026 | 36.17 | 36.18 | 35.90 | 36.13 | 36.13 | 1.20% | 7,693 |
| Feb 10, 2026 | 35.53 | 35.80 | 35.53 | 35.70 | 35.70 | 0.14% | 1,623 |
| Feb 9, 2026 | 35.44 | 35.71 | 35.39 | 35.65 | 35.65 | 0.82% | 4,005 |
| Feb 6, 2026 | 35.11 | 35.36 | 35.11 | 35.36 | 35.36 | 1.49% | 1,750 |
| Feb 5, 2026 | 34.84 | 34.90 | 34.82 | 34.84 | 34.84 | -1.41% | 6,969 |
| Feb 4, 2026 | 35.58 | 35.62 | 35.26 | 35.34 | 35.34 | 1.23% | 23,440 |
| Feb 3, 2026 | 34.92 | 35.24 | 34.84 | 34.91 | 34.91 | 0.03% | 18,832 |
| Feb 2, 2026 | 34.76 | 34.90 | 34.76 | 34.90 | 34.90 | 0.90% | 1,970 |
| Jan 30, 2026 | 34.55 | 34.59 | 34.46 | 34.59 | 34.59 | -0.26% | 8,420 |
| Jan 29, 2026 | 34.29 | 34.68 | 34.29 | 34.68 | 34.68 | 0.61% | 13,625 |
| Jan 28, 2026 | 34.48 | 34.48 | 34.37 | 34.47 | 34.47 | -0.69% | 7,008 |
| Jan 27, 2026 | 34.61 | 34.73 | 34.61 | 34.71 | 34.71 | 0.67% | 24,973 |
| Jan 26, 2026 | 34.39 | 34.57 | 34.39 | 34.48 | 34.48 | 0.79% | 38,132 |
| Jan 23, 2026 | 34.29 | 34.29 | 33.97 | 34.21 | 34.21 | -0.29% | 2,321 |
| Jan 22, 2026 | 34.29 | 34.34 | 34.29 | 34.31 | 34.31 | 0.12% | 2,231 |
| Jan 21, 2026 | 34.03 | 34.28 | 33.95 | 34.27 | 34.27 | 1.75% | 2,886 |
| Jan 20, 2026 | 33.99 | 33.99 | 33.68 | 33.68 | 33.68 | -1.23% | 6,655 |
| Jan 19, 2026 | 34.01 | 34.49 | 34.01 | 34.10 | 34.10 | -0.76% | 6,462 |
| Jan 15, 2026 | 34.55 | 34.55 | 34.35 | 34.36 | 34.36 | 0.15% | 5,192 |
| Jan 14, 2026 | 34.06 | 34.31 | 33.44 | 34.31 | 34.31 | 1.06% | 3,897 |
| Jan 13, 2026 | 34.08 | 34.08 | 33.95 | 33.95 | 33.95 | -0.24% | 6,004 |
| Jan 12, 2026 | 33.95 | 34.10 | 33.95 | 34.03 | 34.03 | 0.24% | 5,973 |
| Jan 9, 2026 | 33.98 | 34.01 | 33.95 | 33.95 | 33.95 | 1.01% | 5,405 |
| Jan 8, 2026 | 33.53 | 33.61 | 33.53 | 33.61 | 33.61 | 0.27% | 2,170 |
| Jan 7, 2026 | 33.49 | 33.62 | 33.48 | 33.52 | 33.52 | -0.15% | 17,802 |
| Jan 6, 2026 | 33.69 | 33.69 | 33.53 | 33.57 | 33.57 | -0.18% | 17,177 |
| Jan 5, 2026 | 33.54 | 33.63 | 33.39 | 33.63 | 33.63 | 1.26% | 12,202 |
| Jan 2, 2026 | 32.95 | 33.21 | 32.95 | 33.21 | 33.21 | 1.34% | 8,598 |
| Dec 31, 2025 | 32.70 | 32.77 | 32.57 | 32.77 | 32.77 | -0.24% | 5,735 |
| Dec 30, 2025 | 32.90 | 32.90 | 32.85 | 32.85 | 32.85 | - | 1,454 |
| Dec 29, 2025 | 32.91 | 32.91 | 32.71 | 32.85 | 32.71 | 0.03% | 1,599 |
| Dec 24, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.70 | 0.09% | 348 |
| Dec 23, 2025 | 32.66 | 32.82 | 32.61 | 32.81 | 32.67 | 0.40% | 7,242 |
| Dec 22, 2025 | 32.87 | 32.87 | 32.62 | 32.68 | 32.54 | -0.18% | 11,928 |
| Dec 19, 2025 | 32.66 | 32.74 | 32.66 | 32.74 | 32.60 | 1.43% | 628 |
| Dec 17, 2025 | 32.19 | 32.42 | 32.19 | 32.28 | 32.14 | 0.12% | 12,980 |
| Dec 16, 2025 | 32.19 | 32.33 | 32.19 | 32.24 | 32.10 | -0.68% | 1,443 |
| Dec 15, 2025 | 32.50 | 32.60 | 32.46 | 32.46 | 32.32 | 0.56% | 9,776 |
| Dec 12, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.14 | -0.52% | 286 |
| Dec 11, 2025 | 32.44 | 32.51 | 32.44 | 32.45 | 32.31 | 0.78% | 4,196 |
| Dec 10, 2025 | 32.17 | 32.25 | 32.17 | 32.20 | 32.06 | 0.34% | 2,249 |
| Dec 9, 2025 | 32.16 | 32.16 | 32.09 | 32.09 | 31.95 | -0.12% | 11,951 |
| Dec 8, 2025 | 32.30 | 32.30 | 32.13 | 32.13 | 31.99 | -0.16% | 1,900 |
| Dec 5, 2025 | 32.24 | 32.28 | 32.18 | 32.18 | 32.04 | -0.83% | 5,646 |
| Dec 4, 2025 | 32.46 | 32.46 | 32.45 | 32.45 | 32.31 | 0.34% | 1,065 |
| Dec 3, 2025 | 32.27 | 32.34 | 32.26 | 32.34 | 32.20 | 0.22% | 8,960 |
| Dec 2, 2025 | 32.20 | 32.34 | 32.20 | 32.27 | 32.13 | 0.37% | 2,633 |
| Dec 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.01 | -0.56% | 584 |
| Nov 28, 2025 | 32.31 | 32.33 | 32.15 | 32.33 | 32.19 | 0.69% | 6,076 |
| Nov 27, 2025 | 32.20 | 32.27 | 32.11 | 32.11 | 31.97 | -0.43% | 11,397 |
| Nov 26, 2025 | 32.20 | 32.25 | 32.13 | 32.25 | 32.11 | 0.66% | 5,830 |
| Nov 25, 2025 | 31.76 | 32.04 | 31.68 | 32.04 | 31.90 | 1.30% | 6,205 |
| Nov 24, 2025 | 31.62 | 31.65 | 31.61 | 31.63 | 31.49 | 0.48% | 4,993 |
| Nov 21, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 31.34 | 0.10% | 463 |
| Nov 20, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | 31.31 | 0.42% | 1,312 |
| Nov 19, 2025 | 31.28 | 31.32 | 31.27 | 31.32 | 31.18 | -0.13% | 2,886 |
| Nov 18, 2025 | 31.30 | 31.36 | 31.28 | 31.36 | 31.22 | -1.32% | 5,695 |
| Nov 17, 2025 | 32.09 | 32.09 | 31.78 | 31.78 | 31.64 | -1.27% | 6,661 |
| Nov 14, 2025 | 32.22 | 32.23 | 32.14 | 32.19 | 32.05 | -0.40% | 6,423 |
| Nov 13, 2025 | 32.47 | 32.47 | 32.32 | 32.32 | 32.18 | -0.77% | 2,057 |
| Nov 12, 2025 | 32.48 | 32.61 | 32.42 | 32.57 | 32.43 | 1.15% | 23,975 |
| Nov 11, 2025 | 32.00 | 32.24 | 32.00 | 32.20 | 32.06 | 0.66% | 2,045 |
| Nov 10, 2025 | 31.83 | 31.99 | 31.83 | 31.99 | 31.85 | 0.98% | 2,767 |
| Nov 7, 2025 | 31.57 | 31.68 | 31.53 | 31.68 | 31.54 | -0.06% | 699 |
| Nov 6, 2025 | 31.75 | 31.79 | 31.70 | 31.70 | 31.56 | -0.31% | 4,694 |
| Nov 5, 2025 | 31.75 | 31.80 | 31.75 | 31.80 | 31.66 | 0.95% | 3,497 |
| Nov 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.36 | -0.79% | 614 |
| Nov 3, 2025 | 31.35 | 31.76 | 31.35 | 31.75 | 31.61 | 0.47% | 3,135 |
| Oct 31, 2025 | 31.62 | 31.62 | 31.54 | 31.60 | 31.46 | -0.09% | 3,858 |
| Oct 30, 2025 | 31.44 | 31.71 | 31.44 | 31.63 | 31.49 | 0.25% | 4,444 |
| Oct 29, 2025 | 31.81 | 31.82 | 31.55 | 31.55 | 31.41 | -0.60% | 2,254 |
| Oct 28, 2025 | 31.77 | 31.77 | 31.74 | 31.74 | 31.60 | -0.13% | 1,524 |
| Oct 27, 2025 | 31.80 | 31.80 | 31.78 | 31.78 | 31.64 | 0.44% | 2,207 |
| Oct 24, 2025 | 31.68 | 31.68 | 31.64 | 31.64 | 31.50 | 0.35% | 563 |
| Oct 23, 2025 | 31.58 | 31.58 | 31.42 | 31.53 | 31.39 | 0.80% | 5,193 |
| Oct 22, 2025 | 31.43 | 31.43 | 31.28 | 31.28 | 31.14 | -0.38% | 805 |
| Oct 21, 2025 | 31.39 | 31.40 | 31.32 | 31.40 | 31.26 | -0.60% | 1,263 |
| Oct 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.45 | 0.73% | 294 |
| Oct 17, 2025 | 31.37 | 31.37 | 31.36 | 31.36 | 31.22 | -0.38% | 3,262 |
| Oct 16, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.34 | 0.64% | 1,296 |
| Oct 15, 2025 | 31.36 | 31.36 | 31.27 | 31.28 | 31.14 | 0.68% | 3,295 |
| Oct 14, 2025 | 31.15 | 31.15 | 31.07 | 31.07 | 30.93 | -0.13% | 2,870 |
| Oct 10, 2025 | 31.12 | 31.12 | 31.11 | 31.11 | 30.97 | -0.26% | 3,389 |
| Oct 9, 2025 | 31.25 | 31.25 | 31.18 | 31.19 | 31.05 | -0.13% | 2,421 |