iShares ESG Equity ETF Portfolio (TSX: GEQT)
Canada
· Delayed Price · Currency is CAD 65.53
+0.34 (0.52%)
Dec 24, 2024, 12:31 PM EST
GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 1.10% | 226 |
| Dec 23, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.06% | 400 |
| Dec 20, 2024 | 64.50 | 64.78 | 64.50 | 64.78 | 64.78 | 0.59% | 831 |
| Dec 19, 2024 | 64.71 | 64.71 | 64.40 | 64.40 | 64.40 | -0.46% | 900 |
| Dec 18, 2024 | 65.91 | 65.91 | 64.70 | 64.70 | 64.70 | -2.13% | 3,400 |
| Dec 17, 2024 | 66.13 | 66.13 | 66.00 | 66.11 | 66.11 | -0.23% | 2,239 |
| Dec 16, 2024 | 66.55 | 66.55 | 66.26 | 66.26 | 66.26 | -0.33% | 1,200 |
| Dec 13, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.42% | 400 |
| Dec 12, 2024 | 66.50 | 66.50 | 66.20 | 66.20 | 66.20 | -0.53% | 1,000 |
| Dec 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.30% | 630 |
| Dec 10, 2024 | 66.64 | 66.64 | 66.35 | 66.35 | 66.35 | -0.26% | 1,045 |
| Dec 9, 2024 | 66.95 | 66.95 | 66.52 | 66.52 | 66.52 | -0.64% | 3,800 |
| Dec 6, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.59% | 200 |
| Dec 5, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.06% | - |
| Dec 4, 2024 | 66.12 | 66.52 | 66.12 | 66.52 | 66.52 | 0.80% | 7,841 |
| Dec 3, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - | - |
| Dec 2, 2024 | 66.11 | 66.11 | 65.99 | 65.99 | 65.99 | 0.20% | 400 |
| Nov 29, 2024 | 65.77 | 65.86 | 65.77 | 65.86 | 65.86 | 0.55% | 1,000 |
| Nov 28, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.38% | 202 |
| Nov 27, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.38% | 146 |
| Nov 26, 2024 | 65.50 | 65.50 | 65.38 | 65.50 | 65.50 | 0.38% | 727 |
| Nov 25, 2024 | 65.04 | 65.28 | 65.04 | 65.25 | 65.25 | 0.60% | 1,445 |
| Nov 22, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.08% | - |
| Nov 21, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 1.33% | 400 |
| Nov 20, 2024 | 65.19 | 65.19 | 63.96 | 64.06 | 64.06 | -0.23% | 2,002 |
| Nov 19, 2024 | 63.96 | 64.21 | 63.68 | 64.21 | 64.21 | 0.05% | 1,100 |
| Nov 18, 2024 | 64.30 | 64.30 | 64.18 | 64.18 | 64.18 | -0.09% | 1,300 |
| Nov 15, 2024 | 64.73 | 64.73 | 64.24 | 64.24 | 64.24 | -0.91% | 1,000 |
| Nov 14, 2024 | 65.02 | 65.02 | 64.83 | 64.83 | 64.83 | -0.18% | 1,740 |
| Nov 13, 2024 | 64.90 | 64.95 | 64.90 | 64.95 | 64.95 | 0.08% | 2,000 |
| Nov 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 700 |
| Nov 11, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | 0.09% | 1,724 |
| Nov 8, 2024 | 64.82 | 64.84 | 64.68 | 64.84 | 64.84 | 0.22% | 1,200 |
| Nov 7, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.64% | 400 |
| Nov 6, 2024 | 64.57 | 64.57 | 64.29 | 64.29 | 64.29 | 1.74% | 1,300 |
| Nov 5, 2024 | 63.08 | 63.19 | 63.08 | 63.19 | 63.19 | 0.67% | 2,400 |
| Nov 4, 2024 | 62.90 | 62.90 | 62.76 | 62.77 | 62.77 | -0.29% | 909 |
| Nov 1, 2024 | 62.93 | 62.95 | 62.93 | 62.95 | 62.95 | 0.70% | 500 |
| Oct 31, 2024 | 63.29 | 63.29 | 62.36 | 62.51 | 62.51 | -1.48% | 1,425 |
| Oct 30, 2024 | 63.65 | 63.65 | 63.39 | 63.45 | 63.45 | -0.27% | 6,600 |
| Oct 29, 2024 | 63.59 | 63.62 | 63.49 | 63.62 | 63.62 | -0.33% | 700 |
| Oct 28, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.42% | 448 |
| Oct 25, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.57% | 218 |
| Oct 24, 2024 | 63.40 | 63.40 | 63.10 | 63.20 | 63.20 | 0.72% | 2,100 |
| Oct 23, 2024 | 63.47 | 63.47 | 62.75 | 62.75 | 62.75 | -1.26% | 500 |
| Oct 22, 2024 | 63.61 | 63.61 | 63.55 | 63.55 | 63.55 | -0.25% | 529 |
| Oct 21, 2024 | 64.03 | 64.03 | 63.71 | 63.71 | 63.71 | -0.47% | 400 |
| Oct 18, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 1.11% | 300 |
| Oct 17, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.05% | - |
| Oct 16, 2024 | 63.20 | 63.34 | 63.20 | 63.34 | 63.34 | 0.24% | 1,321 |
| Oct 15, 2024 | 63.82 | 63.82 | 63.19 | 63.19 | 63.19 | 0.62% | 700 |
| Oct 11, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.02% | - |
| Oct 10, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.96% | - |
| Oct 9, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | - |
| Oct 8, 2024 | 62.20 | 62.20 | 62.19 | 62.19 | 62.19 | 1.04% | 500 |
| Oct 7, 2024 | 61.56 | 61.56 | 61.55 | 61.55 | 61.55 | -0.28% | 328 |
| Oct 4, 2024 | 61.88 | 61.88 | 61.72 | 61.72 | 61.72 | 1.16% | 720 |
| Oct 3, 2024 | 61.34 | 61.34 | 61.01 | 61.01 | 61.01 | -0.31% | 4,418 |
| Oct 2, 2024 | 61.15 | 61.20 | 61.15 | 61.20 | 61.20 | 0.18% | 1,026 |
| Oct 1, 2024 | 61.00 | 61.22 | 60.95 | 61.09 | 61.09 | -0.75% | 1,500 |
| Sep 30, 2024 | 61.99 | 61.99 | 61.51 | 61.55 | 61.55 | -0.66% | 1,100 |
| Sep 27, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - | 213 |
| Sep 26, 2024 | 61.62 | 61.96 | 61.62 | 61.96 | 61.96 | 0.93% | 1,204 |
| Sep 25, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.64% | 200 |
| Sep 24, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.55% | 208 |
| Sep 23, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.18 | - | - |
| Sep 20, 2024 | 61.70 | 61.70 | 61.27 | 61.34 | 61.18 | -0.31% | 900 |
| Sep 19, 2024 | 61.75 | 61.75 | 61.53 | 61.53 | 61.37 | 1.07% | 809 |
| Sep 18, 2024 | 60.70 | 60.88 | 60.70 | 60.88 | 60.73 | 0.13% | 900 |
| Sep 17, 2024 | 61.06 | 61.26 | 60.80 | 60.80 | 60.65 | -0.33% | 2,426 |
| Sep 16, 2024 | 60.98 | 61.00 | 60.85 | 61.00 | 60.84 | 0.26% | 5,118 |
| Sep 13, 2024 | 60.80 | 60.84 | 60.80 | 60.84 | 60.69 | 0.63% | 3,600 |
| Sep 12, 2024 | 60.50 | 60.50 | 60.46 | 60.46 | 60.31 | 1.21% | 1,200 |
| Sep 11, 2024 | 59.36 | 59.75 | 58.48 | 59.74 | 59.59 | 1.19% | 800 |
| Sep 10, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.89 | 0.49% | 121 |
| Sep 9, 2024 | 58.15 | 58.86 | 58.15 | 58.75 | 58.60 | 1.35% | 1,239 |
| Sep 6, 2024 | 58.70 | 58.70 | 57.97 | 57.97 | 57.82 | -1.24% | 2,832 |
| Sep 5, 2024 | 59.07 | 59.07 | 58.67 | 58.70 | 58.55 | -0.39% | 3,300 |
| Sep 4, 2024 | 59.01 | 59.01 | 58.90 | 58.93 | 58.78 | -0.12% | 1,400 |
| Sep 3, 2024 | 60.38 | 60.38 | 59.00 | 59.00 | 58.85 | -1.35% | 1,800 |
| Aug 30, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.66 | -0.78% | - |
| Aug 29, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.13 | 0.58% | 102 |
| Aug 28, 2024 | 60.00 | 60.14 | 59.93 | 59.93 | 59.78 | -0.12% | 600 |
| Aug 27, 2024 | 60.18 | 60.18 | 60.00 | 60.00 | 59.85 | -0.13% | 1,600 |
| Aug 26, 2024 | 60.40 | 60.40 | 60.08 | 60.08 | 59.93 | -0.36% | 1,900 |
| Aug 23, 2024 | 60.15 | 60.49 | 60.15 | 60.30 | 60.15 | 0.62% | 500 |
| Aug 22, 2024 | 60.46 | 60.46 | 59.93 | 59.93 | 59.78 | -0.55% | 1,431 |
| Aug 21, 2024 | 60.18 | 60.33 | 60.06 | 60.26 | 60.11 | 0.27% | 700 |
| Aug 20, 2024 | 60.32 | 60.32 | 60.00 | 60.10 | 59.95 | -0.25% | 900 |
| Aug 19, 2024 | 59.95 | 60.25 | 59.95 | 60.25 | 60.10 | 0.79% | 1,000 |
| Aug 16, 2024 | 59.77 | 59.80 | 59.77 | 59.78 | 59.63 | 0.18% | 1,300 |
| Aug 15, 2024 | 59.38 | 59.70 | 59.22 | 59.67 | 59.52 | 2.39% | 801 |
| Aug 14, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.13 | 1.87% | - |
| Aug 13, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.06 | -0.12% | - |
| Aug 12, 2024 | 57.10 | 57.36 | 57.10 | 57.28 | 57.13 | 0.16% | 1,000 |
| Aug 9, 2024 | 57.21 | 57.27 | 57.17 | 57.19 | 57.04 | 0.55% | 5,200 |
| Aug 8, 2024 | 57.00 | 57.00 | 56.88 | 56.88 | 56.74 | 1.72% | 900 |
| Aug 7, 2024 | 56.65 | 56.77 | 55.92 | 55.92 | 55.78 | -0.94% | 700 |
| Aug 6, 2024 | 56.89 | 56.89 | 56.19 | 56.45 | 56.31 | -1.33% | 3,228 |
| Aug 2, 2024 | 58.64 | 58.64 | 57.00 | 57.21 | 57.06 | -4.27% | 2,139 |