iShares ESG Equity ETF Portfolio (TSX: GEQT)
Canada
· Delayed Price · Currency is CAD 66.11
-0.23 (-0.35%)
Jan 29, 2025, 3:52 PM EST
GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 66.32 | 66.50 | 66.00 | 66.11 | 66.11 | -0.35% | 1,910 |
| Jan 28, 2025 | 66.08 | 66.34 | 65.71 | 66.34 | 66.34 | 1.14% | 2,238 |
| Jan 27, 2025 | 65.87 | 65.87 | 65.37 | 65.59 | 65.59 | -2.25% | 5,754 |
| Jan 24, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - | - |
| Jan 23, 2025 | 67.06 | 67.10 | 67.06 | 67.10 | 67.10 | 0.13% | 1,000 |
| Jan 22, 2025 | 67.00 | 67.01 | 66.96 | 67.01 | 67.01 | 0.81% | 1,000 |
| Jan 21, 2025 | 66.10 | 66.47 | 66.10 | 66.47 | 66.47 | 0.76% | 1,705 |
| Jan 20, 2025 | 65.90 | 66.02 | 65.19 | 65.97 | 65.97 | 0.11% | 8,100 |
| Jan 17, 2025 | 66.11 | 66.11 | 65.90 | 65.90 | 65.90 | 1.04% | 910 |
| Jan 16, 2025 | 64.91 | 65.23 | 64.91 | 65.22 | 65.22 | 0.69% | 4,029 |
| Jan 15, 2025 | 64.40 | 64.79 | 64.40 | 64.77 | 64.77 | 1.62% | 1,304 |
| Jan 14, 2025 | 63.88 | 63.88 | 63.74 | 63.74 | 63.74 | 0.38% | 1,539 |
| Jan 13, 2025 | 63.46 | 63.50 | 63.46 | 63.50 | 63.50 | -0.92% | 1,200 |
| Jan 10, 2025 | 64.73 | 64.73 | 64.04 | 64.09 | 64.09 | -1.22% | 1,900 |
| Jan 9, 2025 | 65.12 | 65.12 | 64.88 | 64.88 | 64.88 | - | 1,427 |
| Jan 8, 2025 | 65.00 | 65.00 | 64.81 | 64.88 | 64.88 | 0.28% | 2,825 |
| Jan 7, 2025 | 65.81 | 65.81 | 64.67 | 64.70 | 64.70 | -0.99% | 5,900 |
| Jan 6, 2025 | 65.78 | 65.95 | 65.35 | 65.35 | 65.35 | -0.12% | 3,400 |
| Jan 3, 2025 | 65.08 | 65.43 | 65.08 | 65.43 | 65.43 | 1.41% | 1,144 |
| Jan 2, 2025 | 64.59 | 64.80 | 64.40 | 64.52 | 64.52 | 0.14% | 1,900 |
| Dec 31, 2024 | 64.50 | 64.50 | 64.33 | 64.43 | 64.43 | -0.02% | 1,043 |
| Dec 30, 2024 | 64.83 | 64.83 | 64.44 | 64.44 | 64.44 | -1.30% | 9,400 |
| Dec 27, 2024 | 65.53 | 65.53 | 65.29 | 65.29 | 65.07 | -0.37% | 1,398 |
| Dec 24, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.31 | 1.10% | 226 |
| Dec 23, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.60 | 0.06% | 393 |
| Dec 20, 2024 | 64.50 | 64.78 | 64.50 | 64.78 | 64.56 | 0.59% | 831 |
| Dec 19, 2024 | 64.71 | 64.71 | 64.40 | 64.40 | 64.18 | -0.46% | 884 |
| Dec 18, 2024 | 65.91 | 65.91 | 64.70 | 64.70 | 64.48 | -2.13% | 3,380 |
| Dec 17, 2024 | 66.13 | 66.13 | 66.00 | 66.11 | 65.89 | -0.23% | 2,239 |
| Dec 16, 2024 | 66.55 | 66.55 | 66.26 | 66.26 | 66.04 | -0.33% | 1,199 |
| Dec 13, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.26 | 0.42% | 393 |
| Dec 12, 2024 | 66.50 | 66.50 | 66.20 | 66.20 | 65.98 | -0.53% | 982 |
| Dec 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.33 | 0.30% | 630 |
| Dec 10, 2024 | 66.64 | 66.64 | 66.35 | 66.35 | 66.13 | -0.26% | 1,045 |
| Dec 9, 2024 | 66.95 | 66.95 | 66.52 | 66.52 | 66.30 | -0.64% | 3,778 |
| Dec 6, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.72 | -1.22% | 196 |
| Dec 5, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.56 | 1.89% | - |
| Dec 4, 2024 | 66.12 | 66.52 | 66.12 | 66.52 | 66.30 | -1.01% | 7,791 |
| Dec 3, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.98 | 1.83% | - |
| Dec 2, 2024 | 66.11 | 66.11 | 65.99 | 65.99 | 65.77 | 0.20% | 393 |
| Nov 29, 2024 | 65.77 | 65.86 | 65.77 | 65.86 | 65.64 | 0.55% | 982 |
| Nov 28, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.28 | 0.38% | 202 |
| Nov 27, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.03 | -0.38% | 146 |
| Nov 26, 2024 | 65.50 | 65.50 | 65.38 | 65.50 | 65.28 | 0.38% | 727 |
| Nov 25, 2024 | 65.04 | 65.28 | 65.04 | 65.25 | 65.03 | -1.21% | 1,445 |
| Nov 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.83 | 1.76% | - |
| Nov 21, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.69 | 1.33% | 393 |
| Nov 20, 2024 | 65.19 | 65.19 | 63.96 | 64.06 | 63.84 | -0.23% | 2,002 |
| Nov 19, 2024 | 63.96 | 64.21 | 63.68 | 64.21 | 63.99 | 0.05% | 1,080 |
| Nov 18, 2024 | 64.30 | 64.30 | 64.18 | 64.18 | 63.96 | -0.09% | 1,289 |
| Nov 15, 2024 | 64.73 | 64.73 | 64.24 | 64.24 | 64.02 | -0.91% | 986 |
| Nov 14, 2024 | 65.02 | 65.02 | 64.83 | 64.83 | 64.61 | -0.18% | 1,740 |
| Nov 13, 2024 | 64.90 | 64.95 | 64.90 | 64.95 | 64.73 | 0.08% | 1,995 |
| Nov 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.68 | - | 687 |
| Nov 11, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.68 | 0.09% | 1,724 |
| Nov 8, 2024 | 64.82 | 64.84 | 64.68 | 64.84 | 64.62 | 0.22% | 1,178 |
| Nov 7, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.48 | 0.64% | 393 |
| Nov 6, 2024 | 64.57 | 64.57 | 64.29 | 64.29 | 64.07 | 1.74% | 1,277 |
| Nov 5, 2024 | 63.08 | 63.19 | 63.08 | 63.19 | 62.98 | 0.67% | 2,399 |
| Nov 4, 2024 | 62.90 | 62.90 | 62.76 | 62.77 | 62.56 | -0.29% | 909 |
| Nov 1, 2024 | 62.93 | 62.95 | 62.93 | 62.95 | 62.74 | 0.70% | 491 |
| Oct 31, 2024 | 63.29 | 63.29 | 62.36 | 62.51 | 62.30 | -1.48% | 1,425 |
| Oct 30, 2024 | 63.65 | 63.65 | 63.39 | 63.45 | 63.24 | -0.27% | 6,550 |
| Oct 29, 2024 | 63.59 | 63.62 | 63.49 | 63.62 | 63.41 | -0.33% | 687 |
| Oct 28, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.62 | 0.42% | 448 |
| Oct 25, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.35 | 0.57% | 218 |
| Oct 24, 2024 | 63.40 | 63.40 | 63.10 | 63.20 | 62.99 | 0.72% | 2,062 |
| Oct 23, 2024 | 63.47 | 63.47 | 62.75 | 62.75 | 62.54 | -1.26% | 491 |
| Oct 22, 2024 | 63.61 | 63.61 | 63.55 | 63.55 | 63.34 | -0.25% | 529 |
| Oct 21, 2024 | 64.03 | 64.03 | 63.71 | 63.71 | 63.50 | -0.47% | 393 |
| Oct 18, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.79 | -0.71% | 295 |
| Oct 17, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.26 | 1.78% | - |
| Oct 16, 2024 | 63.20 | 63.34 | 63.20 | 63.34 | 63.13 | 0.24% | 1,321 |
| Oct 15, 2024 | 63.82 | 63.82 | 63.19 | 63.19 | 62.98 | -1.19% | 687 |
| Oct 11, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.74 | 0.02% | - |
| Oct 10, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.73 | 0.96% | - |
| Oct 9, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.12 | 1.83% | - |
| Oct 8, 2024 | 62.20 | 62.20 | 62.19 | 62.19 | 61.98 | 1.04% | 491 |
| Oct 7, 2024 | 61.56 | 61.56 | 61.55 | 61.55 | 61.34 | -0.28% | 328 |
| Oct 4, 2024 | 61.88 | 61.88 | 61.72 | 61.72 | 61.51 | 1.16% | 720 |
| Oct 3, 2024 | 61.34 | 61.34 | 61.01 | 61.01 | 60.80 | -0.31% | 4,368 |
| Oct 2, 2024 | 61.15 | 61.20 | 61.15 | 61.20 | 60.99 | 0.18% | 1,026 |
| Oct 1, 2024 | 61.00 | 61.22 | 60.95 | 61.09 | 60.88 | -0.75% | 1,476 |
| Sep 30, 2024 | 61.99 | 61.99 | 61.51 | 61.55 | 61.34 | -0.66% | 1,080 |
| Sep 27, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.75 | - | 213 |
| Sep 26, 2024 | 61.62 | 61.96 | 61.62 | 61.96 | 61.75 | 0.93% | 1,204 |
| Sep 25, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.18 | 0.64% | 196 |
| Sep 24, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.79 | -2.34% | 208 |
| Sep 23, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.10 | 1.83% | - |
| Sep 20, 2024 | 61.70 | 61.70 | 61.27 | 61.34 | 60.98 | -0.31% | 889 |
| Sep 19, 2024 | 61.75 | 61.75 | 61.53 | 61.53 | 61.17 | 1.07% | 809 |
| Sep 18, 2024 | 60.70 | 60.88 | 60.70 | 60.88 | 60.52 | 0.13% | 884 |
| Sep 17, 2024 | 61.06 | 61.26 | 60.80 | 60.80 | 60.44 | -0.33% | 2,426 |
| Sep 16, 2024 | 60.98 | 61.00 | 60.85 | 61.00 | 60.64 | 0.26% | 5,118 |
| Sep 13, 2024 | 60.80 | 60.84 | 60.80 | 60.84 | 60.48 | 0.63% | 3,558 |
| Sep 12, 2024 | 60.50 | 60.50 | 60.46 | 60.46 | 60.10 | 1.21% | 1,181 |
| Sep 11, 2024 | 59.36 | 59.75 | 58.48 | 59.74 | 59.39 | 1.19% | 788 |
| Sep 10, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.69 | 0.49% | 121 |
| Sep 9, 2024 | 58.15 | 58.86 | 58.15 | 58.75 | 58.40 | 1.35% | 1,239 |
| Sep 6, 2024 | 58.70 | 58.70 | 57.97 | 57.97 | 57.62 | -1.24% | 2,832 |