iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada
· Delayed Price · Currency is CAD 80.40
-1.08 (-1.33%)
Apr 28, 2026, 10:50 AM EST
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.99 | 80.99 | 80.40 | 80.40 | - | -1.33% | 1,373 |
| Apr 27, 2026 | 81.45 | 81.48 | 81.14 | 81.48 | 81.48 | 0.02% | 2,307 |
| Apr 24, 2026 | 81.51 | 81.53 | 81.17 | 81.46 | 81.46 | 0.87% | 3,569 |
| Apr 23, 2026 | 81.49 | 81.49 | 80.48 | 80.76 | 80.76 | -0.66% | 1,876 |
| Apr 22, 2026 | 81.54 | 81.54 | 81.28 | 81.30 | 81.30 | 0.33% | 1,182 |
| Apr 21, 2026 | 81.75 | 81.75 | 81.03 | 81.03 | 81.03 | -0.49% | 3,998 |
| Apr 20, 2026 | 81.69 | 81.69 | 81.43 | 81.43 | 81.43 | -0.38% | 1,448 |
| Apr 17, 2026 | 81.75 | 81.75 | 81.74 | 81.74 | 81.74 | 1.48% | 913 |
| Apr 16, 2026 | 81.01 | 81.01 | 80.55 | 80.55 | 80.55 | -0.24% | 3,289 |
| Apr 15, 2026 | 80.58 | 80.74 | 80.37 | 80.74 | 80.74 | 0.46% | 5,680 |
| Apr 14, 2026 | 79.76 | 80.38 | 79.76 | 80.37 | 80.37 | 1.16% | 3,842 |
| Apr 13, 2026 | 78.42 | 79.45 | 78.42 | 79.45 | 79.45 | 1.02% | 1,718 |
| Apr 10, 2026 | 78.84 | 78.85 | 78.65 | 78.65 | 78.65 | 0.50% | 1,829 |
| Apr 9, 2026 | 78.21 | 78.26 | 78.00 | 78.26 | 78.26 | 0.06% | 887 |
| Apr 8, 2026 | 78.39 | 78.52 | 78.21 | 78.21 | 78.21 | 2.85% | 3,390 |
| Apr 7, 2026 | 76.12 | 76.12 | 75.39 | 76.04 | 76.04 | -0.20% | 5,590 |
| Apr 6, 2026 | 76.02 | 76.20 | 76.00 | 76.19 | 76.19 | 0.58% | 3,268 |
| Apr 2, 2026 | 74.59 | 75.81 | 74.59 | 75.75 | 75.75 | 0.07% | 2,513 |
| Apr 1, 2026 | 75.09 | 76.00 | 75.09 | 75.70 | 75.70 | 1.15% | 5,095 |
| Mar 31, 2026 | 73.57 | 74.84 | 73.57 | 74.84 | 74.84 | 3.54% | 9,262 |
| Mar 30, 2026 | 73.00 | 73.00 | 72.24 | 72.28 | 72.28 | -0.25% | 833 |
| Mar 27, 2026 | 73.20 | 73.20 | 72.46 | 72.46 | 72.46 | -1.29% | 3,302 |
| Mar 26, 2026 | 74.80 | 74.80 | 73.41 | 73.41 | 73.41 | -2.22% | 2,312 |
| Mar 25, 2026 | 75.44 | 75.44 | 75.08 | 75.08 | 74.90 | 1.31% | 1,417 |
| Mar 24, 2026 | 73.95 | 74.35 | 73.76 | 74.11 | 73.93 | -0.50% | 4,458 |
| Mar 23, 2026 | 73.76 | 74.69 | 73.76 | 74.48 | 74.30 | 2.70% | 1,451 |
| Mar 20, 2026 | 74.35 | 74.35 | 72.52 | 72.52 | 72.35 | -2.54% | 1,748 |
| Mar 19, 2026 | 74.18 | 74.41 | 73.80 | 74.41 | 74.23 | -0.64% | 2,585 |
| Mar 18, 2026 | 75.91 | 75.91 | 74.89 | 74.89 | 74.71 | -1.43% | 2,635 |
| Mar 17, 2026 | 76.33 | 76.33 | 75.98 | 75.98 | 75.80 | 0.33% | 496 |
| Mar 16, 2026 | 75.62 | 75.73 | 75.50 | 75.73 | 75.55 | 1.19% | 1,909 |
| Mar 13, 2026 | 75.97 | 75.97 | 74.82 | 74.84 | 74.66 | -0.48% | 2,560 |
| Mar 12, 2026 | 75.75 | 75.77 | 75.20 | 75.20 | 75.02 | -1.40% | 9,830 |
| Mar 11, 2026 | 76.55 | 76.55 | 76.23 | 76.27 | 76.09 | -0.29% | 1,548 |
| Mar 10, 2026 | 76.62 | 77.20 | 76.48 | 76.49 | 76.31 | -0.03% | 3,647 |
| Mar 9, 2026 | 75.27 | 76.63 | 74.43 | 76.51 | 76.33 | 0.87% | 4,385 |
| Mar 6, 2026 | 76.45 | 76.45 | 75.85 | 75.85 | 75.67 | -1.93% | 2,296 |
| Mar 5, 2026 | 79.47 | 79.47 | 77.31 | 77.34 | 77.16 | -0.86% | 1,587 |
| Mar 4, 2026 | 77.24 | 78.16 | 77.24 | 78.01 | 77.83 | 0.96% | 4,503 |
| Mar 3, 2026 | 76.98 | 77.43 | 75.99 | 77.27 | 77.09 | -1.92% | 5,463 |
| Mar 2, 2026 | 78.20 | 78.89 | 78.00 | 78.78 | 78.59 | -0.01% | 5,183 |
| Feb 27, 2026 | 79.34 | 79.34 | 78.66 | 78.79 | 78.60 | -1.13% | 7,991 |
| Feb 26, 2026 | 80.03 | 80.03 | 79.39 | 79.69 | 79.50 | -0.23% | 1,402 |
| Feb 25, 2026 | 79.59 | 79.91 | 79.59 | 79.87 | 79.68 | 0.92% | 1,131 |
| Feb 24, 2026 | 78.77 | 79.15 | 78.77 | 79.14 | 78.95 | 0.78% | 1,835 |
| Feb 23, 2026 | 79.35 | 79.35 | 78.35 | 78.53 | 78.34 | -0.83% | 6,089 |
| Feb 20, 2026 | 78.62 | 79.19 | 78.62 | 79.19 | 79.00 | 0.94% | 1,919 |
| Feb 19, 2026 | 78.60 | 78.60 | 78.43 | 78.45 | 78.26 | -0.09% | 2,235 |
| Feb 18, 2026 | 78.13 | 78.73 | 78.13 | 78.52 | 78.33 | 0.96% | 722 |
| Feb 17, 2026 | 77.58 | 77.77 | 77.07 | 77.77 | 77.59 | 0.36% | 3,061 |
| Feb 13, 2026 | 77.59 | 77.86 | 77.31 | 77.49 | 77.31 | 0.23% | 2,739 |
| Feb 12, 2026 | 79.02 | 79.02 | 77.31 | 77.31 | 77.13 | -1.63% | 4,619 |
| Feb 11, 2026 | 79.51 | 79.51 | 78.50 | 78.59 | 78.40 | -0.10% | 2,267 |
| Feb 10, 2026 | 78.61 | 78.68 | 78.61 | 78.67 | 78.48 | 0.41% | 4,233 |
| Feb 9, 2026 | 77.61 | 78.36 | 77.61 | 78.35 | 78.16 | 1.01% | 10,359 |
| Feb 6, 2026 | 76.76 | 77.58 | 76.76 | 77.57 | 77.39 | 2.23% | 5,191 |
| Feb 5, 2026 | 76.74 | 76.74 | 75.88 | 75.88 | 75.70 | -1.36% | 4,713 |
| Feb 4, 2026 | 77.46 | 77.46 | 76.30 | 76.93 | 76.75 | 0.14% | 3,771 |
| Feb 3, 2026 | 78.20 | 78.20 | 76.75 | 76.82 | 76.64 | -1.36% | 4,129 |
| Feb 2, 2026 | 77.59 | 78.08 | 77.42 | 77.88 | 77.70 | 0.97% | 4,573 |
| Jan 30, 2026 | 77.84 | 77.91 | 76.99 | 77.13 | 76.95 | -0.92% | 11,391 |
| Jan 29, 2026 | 78.59 | 78.59 | 77.85 | 77.85 | 77.67 | -0.83% | 4,331 |
| Jan 28, 2026 | 78.62 | 78.62 | 78.38 | 78.50 | 78.31 | -0.17% | 3,574 |
| Jan 27, 2026 | 78.90 | 78.90 | 78.44 | 78.63 | 78.44 | - | 3,586 |
| Jan 26, 2026 | 78.54 | 78.92 | 78.53 | 78.63 | 78.44 | 0.41% | 8,783 |
| Jan 23, 2026 | 78.69 | 78.69 | 78.31 | 78.31 | 78.12 | -0.52% | 887 |
| Jan 22, 2026 | 79.16 | 79.16 | 78.72 | 78.72 | 78.53 | 0.22% | 1,680 |
| Jan 21, 2026 | 77.82 | 78.80 | 77.82 | 78.55 | 78.36 | 0.93% | 3,961 |
| Jan 20, 2026 | 78.56 | 78.56 | 77.83 | 77.83 | 77.65 | -1.75% | 3,079 |
| Jan 19, 2026 | 79.51 | 79.51 | 78.99 | 79.22 | 79.03 | -0.50% | 8,842 |
| Jan 16, 2026 | 79.98 | 79.98 | 79.44 | 79.62 | 79.43 | 0.19% | 3,710 |
| Jan 15, 2026 | 79.35 | 79.79 | 79.35 | 79.47 | 79.28 | 0.71% | 1,435 |
| Jan 14, 2026 | 79.10 | 79.21 | 78.60 | 78.91 | 78.72 | -0.35% | 4,729 |
| Jan 13, 2026 | 79.81 | 79.81 | 79.19 | 79.19 | 79.00 | -0.30% | 1,995 |
| Jan 12, 2026 | 79.22 | 79.43 | 79.10 | 79.43 | 79.24 | 0.11% | 3,770 |
| Jan 9, 2026 | 79.08 | 79.40 | 79.08 | 79.34 | 79.15 | 0.99% | 1,223 |
| Jan 8, 2026 | 78.99 | 78.99 | 78.42 | 78.56 | 78.37 | -0.18% | 11,025 |
| Jan 7, 2026 | 78.81 | 78.87 | 78.68 | 78.70 | 78.51 | -0.20% | 5,920 |
| Jan 6, 2026 | 78.49 | 78.87 | 78.22 | 78.86 | 78.67 | 0.92% | 6,493 |
| Jan 5, 2026 | 77.99 | 78.14 | 77.99 | 78.14 | 77.95 | 1.45% | 3,910 |
| Jan 2, 2026 | 77.44 | 77.44 | 77.02 | 77.02 | 76.84 | 0.44% | 5,371 |
| Dec 31, 2025 | 77.25 | 77.25 | 76.68 | 76.68 | 76.50 | -0.61% | 1,542 |
| Dec 30, 2025 | 77.54 | 77.54 | 77.15 | 77.15 | 76.97 | -0.35% | 2,925 |
| Dec 29, 2025 | 77.45 | 77.45 | 77.42 | 77.42 | 77.02 | -0.19% | 2,579 |
| Dec 24, 2025 | 77.59 | 77.59 | 77.40 | 77.57 | 77.17 | 0.12% | 1,180 |
| Dec 23, 2025 | 77.21 | 77.48 | 77.21 | 77.48 | 77.08 | 0.14% | 2,102 |
| Dec 22, 2025 | 77.30 | 77.39 | 77.30 | 77.37 | 76.98 | 0.51% | 1,622 |
| Dec 19, 2025 | 77.16 | 77.16 | 76.98 | 76.98 | 76.59 | 1.05% | 978 |
| Dec 18, 2025 | 76.01 | 76.18 | 75.92 | 76.18 | 75.79 | 0.97% | 1,665 |
| Dec 17, 2025 | 75.60 | 75.60 | 75.45 | 75.45 | 75.06 | -1.05% | 885 |
| Dec 16, 2025 | 75.97 | 76.25 | 75.97 | 76.25 | 75.86 | -0.14% | 584 |
| Dec 15, 2025 | 76.80 | 76.80 | 76.32 | 76.36 | 75.97 | 0.05% | 3,505 |
| Dec 12, 2025 | 77.48 | 77.48 | 76.32 | 76.32 | 75.93 | -1.38% | 8,015 |
| Dec 11, 2025 | 77.11 | 77.39 | 76.73 | 77.39 | 77.00 | 0.10% | 987 |
| Dec 10, 2025 | 76.78 | 77.36 | 76.72 | 77.31 | 76.92 | 0.85% | 12,380 |
| Dec 9, 2025 | 76.60 | 76.83 | 76.60 | 76.66 | 76.27 | 0.13% | 4,136 |
| Dec 8, 2025 | 76.79 | 76.79 | 76.48 | 76.56 | 76.17 | -0.04% | 5,264 |
| Dec 5, 2025 | 77.00 | 77.00 | 76.59 | 76.59 | 76.20 | -0.44% | 4,535 |
| Dec 4, 2025 | 76.54 | 76.94 | 76.54 | 76.93 | 76.54 | 0.75% | 1,346 |
| Dec 3, 2025 | 76.32 | 76.36 | 76.32 | 76.36 | 75.97 | 0.16% | 332 |