Cboe CA - Delayed Quote CAD

iShares International Fundamental Index ETF Common Class (CIE.NE)

25.72
+0.02
+(0.08%)
At close: January 22 at 3:16:05 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202525.7525.9125.6925.7225.723,318
Jan 21, 202525.6825.6825.6725.7025.703,803
Jan 20, 202525.4425.4925.4225.4925.492,783
Jan 17, 202525.5025.7025.4525.5525.555,509
Jan 16, 202525.2625.3025.2525.2825.282,380
Jan 15, 202525.1925.1925.0525.1125.112,041
Jan 14, 202524.7324.7324.7324.8324.83527
Jan 13, 202524.5224.8324.5224.7624.762,118
Jan 10, 202524.8924.9724.8224.8424.845,786
Jan 9, 202525.1125.2425.1025.1825.181,326
Jan 8, 202525.1225.1725.1025.1725.171,344
Jan 7, 202525.2525.3125.2525.2225.226,730
Jan 6, 202525.2725.3025.1525.1525.151,729
Jan 3, 202524.9425.0924.9425.1025.102,571
Jan 2, 202525.1625.1624.9624.9524.951,140
Dec 31, 202425.0125.0124.9924.9824.983,684
Dec 30, 2024 0.13 Dividend
Dec 30, 202424.9224.9224.8824.9324.933,026
Dec 27, 202425.1625.2025.1625.2225.097,185
Dec 24, 202424.9324.9324.9324.9324.81583
Dec 23, 202425.0425.0424.8725.0424.925,873
Dec 20, 202424.8224.9624.7424.7524.63588
Dec 19, 202424.9124.9124.8324.9524.831,068
Dec 18, 202425.4525.4525.4525.0124.891,731
Dec 17, 202425.4025.4025.4025.3725.243,191
Dec 16, 202425.3325.3325.3325.3825.251,188
Dec 13, 202425.5025.5025.3825.3925.268,736
Dec 12, 202425.6625.6625.6625.6625.53-
Dec 11, 202425.5425.6625.5425.6625.53945
Dec 10, 202425.5225.5225.5025.5425.41703
Dec 9, 202425.7525.7525.7525.7125.58734
Dec 6, 202425.6225.6725.5825.6425.511,816
Dec 5, 202425.4625.4625.4425.4425.311,687
Dec 4, 202425.3125.4525.3025.3825.252,775
Dec 3, 202425.5025.5025.3525.4925.362,592
Dec 2, 202425.1125.2325.1125.2525.121,000
Nov 29, 202425.1125.1124.9825.0324.911,867
Nov 28, 202424.9524.9524.9425.0224.90883
Nov 27, 202424.9324.9324.8624.8624.741,666
Nov 26, 202424.9024.9024.9024.9024.78-
Nov 25, 202424.8724.9524.8724.9024.781,695
Nov 22, 202424.8224.8224.8024.7824.66747
Nov 21, 202424.7124.7524.6524.7824.662,527
Nov 20, 202424.8124.8124.8124.8124.69-
Nov 19, 202424.8724.8724.8724.8124.69402
Nov 18, 202424.8025.0524.8024.9924.87929
Nov 15, 202424.9524.9524.8224.9024.782,805
Nov 14, 202424.7424.7424.7424.7924.67509
Nov 13, 202424.7724.7724.6424.6324.512,369
Nov 12, 202424.7624.7624.6024.6624.542,320
Nov 11, 202425.0325.1525.0325.0924.974,473
Nov 8, 202425.3025.3025.3025.0824.96351
Nov 7, 202425.3425.3425.3425.3025.17226
Nov 6, 202425.2225.2225.2225.2225.09-
Nov 5, 202425.2225.2225.2225.2225.09156
Nov 4, 202425.2225.2225.2225.1124.99190
Nov 1, 202425.1325.2425.1325.1825.051,636
Oct 31, 202424.9825.0824.9825.0824.962,748
Oct 30, 202425.1525.1925.1125.1124.992,294
Oct 29, 202425.2825.2825.2825.2525.123,779
Oct 28, 202425.4125.4125.4125.3425.212,016
Oct 25, 202425.2025.2025.2025.1525.021,022
Oct 24, 202425.0725.1025.0525.1124.993,173
Oct 23, 202425.0225.0224.8824.9824.863,278
Oct 22, 202425.2025.2025.2025.2625.13171
Oct 21, 202425.6125.6125.6125.4125.281,060
Oct 18, 202425.7125.7125.6125.6325.50520
Oct 17, 202425.4825.4825.4825.4825.35497
Oct 16, 202425.3625.4025.3625.4125.282,286
Oct 15, 202425.4825.4925.4225.4225.29815
Oct 11, 202425.5125.5125.5125.5625.43229
Oct 10, 202425.3825.3825.3825.3825.25-
Oct 9, 202425.3725.3725.3725.3825.25362
Oct 8, 202425.2425.2425.2425.2925.16233
Oct 7, 202425.3125.3125.3125.3425.211,321
Oct 4, 202425.1625.2325.1625.3625.231,643
Oct 3, 202425.1425.1525.0125.1124.9914,374
Oct 2, 202425.4625.4625.2225.2825.151,867
Oct 1, 202425.5125.5125.2025.2025.072,378
Sep 30, 202425.5225.5425.5225.5025.37746
Sep 27, 202425.7325.7525.6425.6725.54865
Sep 26, 202425.5325.7225.5325.6725.54984
Sep 25, 202425.2525.2725.1425.2025.07804
Sep 24, 2024 0.10 Dividend
Sep 24, 202425.2525.2525.2525.2825.15145
Sep 23, 202425.3725.3725.3725.3725.14749
Sep 20, 202425.2625.2825.2525.3525.125,156
Sep 19, 202425.4725.5825.4725.5025.273,434
Sep 18, 202425.1225.1925.1025.2224.99200
Sep 17, 202425.1225.1225.1225.1824.95380
Sep 16, 202425.1525.1725.1525.2625.033,235
Sep 13, 202425.0125.0325.0125.0524.831,029
Sep 12, 202424.6224.6224.6224.6224.40-
Sep 11, 202424.6224.6224.6224.6224.40-
Sep 10, 202424.6224.6224.6224.6224.406,725
Sep 9, 202424.8124.8124.8124.7624.54261
Sep 6, 202424.5224.5924.5224.5924.37940
Sep 5, 202424.8824.8824.8524.8924.672,902
Sep 4, 202424.9124.9124.7524.8324.613,078
Sep 3, 202425.0525.0525.0525.0524.83-
Aug 30, 202425.0525.0525.0525.0524.83-
Aug 29, 202425.0525.0525.0525.0524.83-
Aug 28, 202425.1225.1925.1225.0524.832,276
Aug 27, 202425.0525.0525.0525.0524.83-
Aug 26, 202425.0525.0525.0525.0524.83190
Aug 23, 202425.1925.1925.1925.2625.031,742
Aug 22, 202424.9724.9724.9724.9624.74187
Aug 21, 202424.9624.9624.9624.9624.74-
Aug 20, 202424.9525.0124.9524.9624.74797
Aug 19, 202425.0925.0925.0925.0524.831,245
Aug 16, 202424.9424.9424.9424.8824.66352
Aug 15, 202424.4624.4624.4624.4624.24-
Aug 14, 202424.4024.4024.4024.4624.24117
Aug 13, 202424.0524.0524.0524.3724.15964
Aug 12, 202423.9524.0923.9524.0223.80939
Aug 9, 202423.9423.9623.8723.9923.774,046
Aug 8, 202423.8623.9523.8623.9823.761,742
Aug 7, 202423.8223.8223.5723.6023.391,836
Aug 6, 202424.9024.9023.5223.5723.365,697
Aug 2, 202424.9024.9024.0024.2123.992,986
Aug 1, 202425.1325.1324.6224.6924.479,494
Jul 31, 202425.1625.1625.1625.2725.04213
Jul 30, 202424.9224.9524.9224.9524.731,333
Jul 29, 202424.9324.9324.9324.9424.722,841
Jul 26, 202424.9724.9724.9725.0224.80188
Jul 25, 202424.7324.7324.7324.7724.55337
Jul 24, 202424.8424.8424.8224.8224.601,185
Jul 23, 202425.1325.1325.1325.1324.90-
Jul 22, 202425.0025.1725.0025.1324.903,318
Jul 19, 202424.8824.8824.8724.8824.66402
Jul 18, 202425.1025.1025.0525.0424.823,663
Jul 17, 202425.0625.0625.0625.1424.911,233
Jul 16, 202424.9824.9824.9824.9824.76-
Jul 15, 202425.1725.1724.9724.9824.764,265
Jul 12, 202425.0025.1524.9625.0824.853,142
Jul 11, 202424.9724.9724.8624.8924.671,039
Jul 10, 202424.4624.4624.4624.4624.24-
Jul 9, 202424.5324.5324.5024.4624.241,385
Jul 8, 202424.7024.7024.6124.5624.34745
Jul 5, 202424.6724.6724.6424.7024.482,300
Jul 4, 202424.7524.7524.7524.7224.50259
Jul 3, 202424.3124.3124.3124.3124.09-
Jul 2, 202424.3424.3724.3424.3124.091,077
Jun 28, 202424.2724.2724.1324.2023.981,130
Jun 27, 202424.2924.2924.1724.1523.932,201
Jun 26, 202424.0524.1024.0324.0923.875,883
Jun 25, 2024 0.40 Dividend
Jun 25, 202424.1624.1624.1624.2224.00577
Jun 24, 202424.5024.6024.4724.5723.9612,975
Jun 21, 202424.3424.3424.3424.3623.75783
Jun 20, 202424.5724.5724.5024.5023.892,014
Jun 19, 202424.4824.4824.4824.5223.91560
Jun 18, 202424.6224.6224.4924.4923.884,007
Jun 17, 202424.2424.4924.2424.4523.8410,559
Jun 14, 202424.5524.5524.3924.3423.731,450
Jun 13, 202424.7024.7424.5924.6524.036,885
Jun 12, 202424.9725.0224.9724.9824.352,766
Jun 11, 202424.8624.8624.8024.7524.134,756
Jun 10, 202425.1225.2325.1225.2324.601,783
Jun 7, 202425.2425.2425.1025.1424.51694
Jun 6, 202425.2425.2425.2425.2924.66344
Jun 5, 202425.2125.2125.2025.2424.613,318
Jun 4, 202425.2425.2425.2425.2424.61-
Jun 3, 202425.3225.3225.1525.2424.612,236
May 31, 202425.0425.1025.0025.2324.603,760
May 30, 202424.9725.0124.9725.0924.46447
May 29, 202424.8524.8524.8524.8624.241,132
May 28, 202425.2925.2925.1325.1924.562,893
May 27, 202425.3325.3325.1725.2124.581,220
May 24, 202425.2725.2725.1725.1424.519,596
May 23, 202425.1525.2225.1225.0324.406,348
May 22, 202425.1625.1625.0925.1824.555,676
May 21, 202425.3025.3025.3025.3824.741,045
May 17, 202425.2125.2125.2125.2124.58-
May 16, 202425.3625.3625.3625.2124.58607
May 15, 202425.2525.3025.2525.2624.633,927
May 14, 202425.1425.1425.1425.1924.56401
May 13, 202425.0125.0125.0125.0124.38-
May 10, 202425.0125.0125.0125.0124.382,890
May 9, 202425.0025.0124.9525.0024.374,857
May 8, 202424.9524.9524.7724.9224.304,789
May 7, 202424.8824.9324.8824.9824.351,528
May 6, 202424.6724.6724.6724.6724.05-
May 3, 202424.4724.4724.4724.6724.05100
May 2, 202424.7524.7524.3524.3923.785,947
May 1, 202424.3324.3324.3324.3323.72-
Apr 30, 202424.4824.4824.2724.3323.7220,378
Apr 29, 202424.3724.3724.3724.4123.80530
Apr 26, 202424.3224.3224.3224.3123.70667
Apr 25, 202424.0924.0924.0924.1223.52349
Apr 24, 202424.3024.3024.2424.2723.662,436
Apr 23, 202424.0924.3224.0924.3123.701,050
Apr 22, 202424.0224.1624.0224.1723.571,029
Apr 19, 202423.9223.9223.9223.9223.325,643
Apr 18, 202424.0124.0123.8923.9323.331,178
Apr 17, 202423.8923.9823.8823.9123.312,274
Apr 16, 202424.0024.0024.0024.0523.45330
Apr 15, 202424.4424.4424.1724.2023.591,880
Apr 12, 202424.3524.3524.3524.3123.70105
Apr 11, 202424.4024.4624.4024.5123.903,998
Apr 10, 202424.6024.6024.6024.6023.98-
Apr 9, 202424.7224.7224.7224.6023.98128
Apr 8, 202424.5124.5924.5124.5523.949,407
Apr 5, 202424.5124.5124.4324.4423.83811
Apr 4, 202424.4824.5124.3224.3123.7012,099
Apr 3, 202424.4124.4124.4124.4523.84389
Apr 2, 202424.2624.2624.2524.2723.664,511
Apr 1, 202424.3024.3024.2524.3523.74296
Mar 28, 202424.4524.4524.4024.4123.802,526
Mar 27, 202424.4424.4424.4424.5323.921,583
Mar 26, 202424.4424.4424.3824.4223.813,297
Mar 25, 202424.4524.4524.3324.3823.77945
Mar 22, 2024 0.08 Dividend
Mar 22, 202424.3724.3724.3724.4523.84401
Mar 21, 202424.5024.5224.4024.4423.751,277
Mar 20, 202424.2924.3924.2824.2823.605,049
Mar 19, 202424.1524.2524.1524.2223.543,273
Mar 18, 202424.0324.0424.0324.0723.392,976
Mar 15, 202423.9323.9323.9323.9323.26-
Mar 14, 202424.1224.1223.9423.9323.2642,818
Mar 13, 202424.1124.1124.0924.0623.384,155
Mar 12, 202423.9524.0923.9524.0623.384,783
Mar 11, 202423.9723.9723.8523.8723.202,237
Mar 8, 202424.0524.0523.9924.0523.371,889
Mar 7, 202424.0424.0424.0423.9423.272,257
Mar 6, 202423.8423.8623.8123.9223.252,104
Mar 5, 202423.8023.8023.6723.7123.042,269
Mar 4, 202423.6923.6923.6123.7423.072,582
Mar 1, 202423.7023.7523.7023.7123.04821
Feb 29, 202423.5223.5323.5223.5122.85645
Feb 28, 202423.5223.5223.4523.4722.811,385
Feb 27, 202423.3623.5123.2223.5122.8510,031
Feb 26, 202423.5023.5023.3623.4122.753,137
Feb 23, 202423.4423.5023.4423.5022.842,805
Feb 22, 202423.4423.4623.4423.4622.80487
Feb 21, 202423.2823.2823.2823.2722.62431
Feb 20, 202423.1923.2523.1923.2822.62656
Feb 16, 202422.9923.1422.9923.0522.401,679
Feb 15, 202422.9022.9322.8022.9622.3155,465
Feb 14, 202422.7422.8822.7322.7822.142,911
Feb 13, 202422.8422.8422.7222.7022.061,446
Feb 12, 202422.8722.8922.8622.8122.171,320
Feb 9, 202422.7022.7822.6322.7822.149,235
Feb 8, 202422.7422.7422.7422.6922.05888
Feb 7, 202422.8822.8822.8322.8322.1912,019
Feb 6, 202422.8622.8622.7622.7822.14769
Feb 5, 202422.6422.8322.6422.8222.182,227
Feb 2, 202422.7622.9022.7622.8022.161,480
Feb 1, 202422.9222.9222.9222.8922.25307
Jan 31, 202422.8122.9522.7222.7122.071,852
Jan 30, 202422.9322.9322.7722.8322.192,300
Jan 29, 202422.8422.8922.7222.8522.213,743
Jan 26, 202422.7722.8422.7522.7822.143,862
Jan 25, 202422.8422.8422.7322.7722.137,087
Jan 24, 202422.7222.8722.7222.8422.205,452
Jan 23, 202422.6022.6022.5722.5921.953,647
Jan 22, 202422.5122.6622.5122.6321.9910,086

Related Tickers