Canada markets close in 4 hours 24 minutes

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

YHD - YHD Delayed Price. Currency in CAD
Add to watchlist
18.63+0.06 (+0.32%)
As of 06:07PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202424.3024.3024.2424.2724.272,436
Apr 23, 202424.0924.3224.0924.3124.311,050
Apr 22, 202424.0224.1624.0224.1724.171,029
Apr 19, 202423.9223.9223.9223.9223.925,643
Apr 18, 202424.0124.0123.8923.9323.931,178
Apr 17, 202423.8923.9823.8823.9123.912,274
Apr 16, 202424.0024.0024.0024.0524.05330
Apr 15, 202424.4424.4424.1724.2024.201,880
Apr 12, 202424.3524.3524.3524.3124.31105
Apr 11, 202424.4024.4624.4024.5124.513,998
Apr 10, 202424.6024.6024.6024.6024.60-
Apr 09, 202424.7224.7224.7224.6024.60128
Apr 08, 202424.5124.5924.5124.5524.559,407
Apr 05, 202424.5124.5124.4324.4424.44811
Apr 04, 202424.4824.5124.3224.3124.3112,099
Apr 03, 202424.4124.4124.4124.4524.45389
Apr 02, 202424.2624.2624.2524.2724.274,511
Apr 01, 202424.3024.3024.2524.3524.35296
Mar 28, 202424.4524.4524.4024.4124.412,526
Mar 27, 202424.4424.4424.4424.5324.531,583
Mar 26, 202424.4424.4424.3824.4224.423,297
Mar 25, 202424.4524.4524.3324.3824.38945
Mar 22, 202424.3724.3724.3724.4524.45401
Mar 22, 20240.078 Dividend
Mar 21, 202424.5024.5224.4024.4424.361,277
Mar 20, 202424.2924.3924.2824.2824.205,049
Mar 19, 202424.1524.2524.1524.2224.143,273
Mar 18, 202424.0324.0424.0324.0723.992,976
Mar 15, 202423.9323.9323.9323.9323.85-
Mar 14, 202424.1224.1223.9423.9323.8542,818
Mar 13, 202424.1124.1124.0924.0623.984,155
Mar 12, 202423.9524.0923.9524.0623.984,783
Mar 11, 202423.9723.9723.8523.8723.792,237
Mar 08, 202424.0524.0523.9924.0523.971,889
Mar 07, 202424.0424.0424.0423.9423.862,257
Mar 06, 202423.8423.8623.8123.9223.842,104
Mar 05, 202423.8023.8023.6723.7123.632,269
Mar 04, 202423.6923.6923.6123.7423.662,582
Mar 01, 202423.7023.7523.7023.7123.63821
Feb 29, 202423.5223.5323.5223.5123.43645
Feb 28, 202423.5223.5223.4523.4723.401,385
Feb 27, 202423.3623.5123.2223.5123.4310,031
Feb 26, 202423.5023.5023.3623.4123.343,137
Feb 23, 202423.4423.5023.4423.5023.432,805
Feb 22, 202423.4423.4623.4423.4623.39487
Feb 21, 202423.2823.2823.2823.2723.20431
Feb 20, 202423.1923.2523.1923.2823.21656
Feb 16, 202422.9923.1422.9923.0522.981,679
Feb 15, 202422.9022.9322.8022.9622.8955,465
Feb 14, 202422.7422.8822.7322.7822.712,911
Feb 13, 202422.8422.8422.7222.7022.631,446
Feb 12, 202422.8722.8922.8622.8122.741,320
Feb 09, 202422.7022.7822.6322.7822.719,235
Feb 08, 202422.7422.7422.7422.6922.62888
Feb 07, 202422.8822.8822.8322.8322.7612,019
Feb 06, 202422.8622.8622.7622.7822.71769
Feb 05, 202422.6422.8322.6422.8222.752,227
Feb 02, 202422.7622.9022.7622.8022.731,480
Feb 01, 202422.9222.9222.9222.8922.82307
Jan 31, 202422.8122.9522.7222.7122.641,852
Jan 30, 202422.9322.9322.7722.8322.762,300
Jan 29, 202422.8422.8922.7222.8522.783,743
Jan 26, 202422.7722.8422.7522.7822.713,862
Jan 25, 202422.8422.8422.7322.7722.707,087
Jan 24, 202422.7222.8722.7222.8422.775,452
Jan 23, 202422.6022.6022.5722.5922.523,647
Jan 22, 202422.5122.6622.5122.6322.5610,086
Jan 19, 202422.4922.5422.4522.5422.472,012
Jan 18, 202422.5222.5722.5222.5022.434,822
Jan 17, 202422.4022.4022.3422.4022.334,880
Jan 16, 202422.7622.7622.6122.7022.635,632
Jan 12, 202422.9222.9622.8122.8222.7517,315
Jan 11, 202422.7622.7622.7522.7722.701,087
Jan 10, 202422.8222.8222.7322.8022.734,819
Jan 09, 202422.8722.8722.8122.7622.693,687
Jan 08, 202422.9022.9722.9022.9322.862,695
Jan 05, 202422.6422.8522.6422.8022.733,180
Jan 04, 202422.6622.7522.6622.6822.615,203
Jan 03, 202422.4922.5522.4622.6222.551,280
Jan 02, 202422.9822.9822.6322.7122.645,956
Dec 29, 202322.7022.7022.7022.7822.71100
Dec 28, 202322.8022.8022.7822.7822.71728
Dec 28, 20230.12773 Dividend
Dec 27, 202322.7722.9322.7722.8922.69854
Dec 26, 202322.7522.7522.7522.7522.55-
Dec 22, 202322.6822.7822.6822.7522.554,350
Dec 21, 202322.6122.6622.6022.6622.461,374
Dec 20, 202322.6522.6822.5022.5122.311,565
Dec 19, 202322.5722.6122.5722.6622.461,471
Dec 18, 202322.5022.6322.5022.6122.4114,723
Dec 15, 202322.6022.6022.5622.4422.241,760
Dec 14, 202322.8822.8822.7122.7222.521,618
Dec 13, 202322.5222.6422.4122.6422.442,355
Dec 12, 202322.4122.5522.4122.5122.313,335
Dec 11, 202322.1922.5922.1922.5022.302,275
Dec 08, 202322.5622.5622.4722.4822.281,995
Dec 07, 202322.3522.4422.3522.4622.269,493
Dec 06, 202322.4822.5022.3522.3122.111,068
Dec 05, 202322.2722.2722.2722.3222.122,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...