iShares ESG Equity ETF Portfolio (GEQT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:23PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 56.27 | 56.39 | 56.27 | 56.39 | 56.39 | 200 |
| May 07, 2024 | 56.28 | 56.60 | 56.28 | 56.56 | 56.56 | 800 |
| May 06, 2024 | 55.76 | 56.20 | 55.76 | 56.20 | 56.20 | 4,500 |
| May 03, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 100 |
| May 02, 2024 | 55.24 | 55.24 | 54.90 | 55.13 | 55.13 | 1,000 |
| May 01, 2024 | 55.09 | 55.34 | 55.00 | 55.25 | 55.25 | 1,100 |
| Apr 30, 2024 | 55.62 | 55.62 | 55.23 | 55.23 | 55.23 | 3,500 |
| Apr 29, 2024 | 55.65 | 55.65 | 55.49 | 55.59 | 55.59 | 1,100 |
| Apr 26, 2024 | 55.37 | 55.44 | 55.37 | 55.43 | 55.43 | 500 |
| Apr 25, 2024 | 54.80 | 54.94 | 54.57 | 54.84 | 54.84 | 1,300 |
| Apr 24, 2024 | 55.13 | 55.54 | 55.00 | 55.03 | 55.03 | 5,400 |
| Apr 23, 2024 | 55.14 | 55.14 | 55.06 | 55.06 | 55.06 | 600 |
| Apr 22, 2024 | 54.20 | 54.52 | 54.20 | 54.51 | 54.51 | 5,000 |
| Apr 19, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 800 |
| Apr 18, 2024 | 54.68 | 54.98 | 54.67 | 54.67 | 54.67 | 700 |
| Apr 17, 2024 | 55.00 | 55.00 | 54.76 | 54.76 | 54.76 | 1,600 |
| Apr 16, 2024 | 55.57 | 55.57 | 55.19 | 55.19 | 55.19 | 1,100 |
| Apr 15, 2024 | 55.85 | 55.96 | 55.30 | 55.30 | 55.30 | 4,500 |
| Apr 12, 2024 | 56.31 | 56.31 | 55.67 | 55.69 | 55.69 | 900 |
| Apr 11, 2024 | 56.30 | 56.35 | 55.97 | 56.33 | 56.33 | 2,800 |
| Apr 10, 2024 | 56.05 | 56.06 | 56.00 | 56.05 | 56.05 | 800 |
| Apr 09, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Apr 08, 2024 | 56.47 | 56.47 | 56.46 | 56.46 | 56.46 | 400 |
| Apr 05, 2024 | 56.23 | 56.31 | 56.14 | 56.20 | 56.20 | 700 |
| Apr 04, 2024 | 56.01 | 56.01 | 55.84 | 55.84 | 55.84 | 1,200 |
| Apr 03, 2024 | 56.28 | 56.49 | 56.28 | 56.49 | 56.49 | 900 |
| Apr 02, 2024 | 56.35 | 56.35 | 56.21 | 56.21 | 56.21 | 500 |
| Apr 01, 2024 | 56.90 | 56.90 | 56.77 | 56.81 | 56.81 | 500 |
| Mar 28, 2024 | 56.90 | 57.04 | 56.89 | 56.89 | 56.89 | 900 |
| Mar 27, 2024 | 57.11 | 57.11 | 56.80 | 56.90 | 56.90 | 2,800 |
| Mar 26, 2024 | 56.94 | 56.94 | 56.85 | 56.85 | 56.85 | 2,100 |
| Mar 25, 2024 | 56.87 | 56.87 | 56.80 | 56.80 | 56.80 | 400 |
| Mar 22, 2024 | 57.03 | 57.03 | 57.02 | 57.02 | 57.02 | 400 |
| Mar 22, 2024 | 0.15 Dividend | |||||
| Mar 21, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.02 | 300 |
| Mar 20, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | 500 |
| Mar 19, 2024 | 56.14 | 56.31 | 56.14 | 56.31 | 56.16 | 300 |
| Mar 18, 2024 | 56.34 | 56.34 | 56.04 | 56.04 | 55.89 | 4,200 |
| Mar 15, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.87 | 300 |
| Mar 14, 2024 | 56.14 | 56.15 | 55.95 | 55.95 | 55.80 | 1,100 |
| Mar 13, 2024 | 56.55 | 56.55 | 56.49 | 56.49 | 56.34 | 700 |
| Mar 12, 2024 | 56.39 | 56.45 | 56.39 | 56.45 | 56.30 | 300 |
| Mar 11, 2024 | 56.08 | 56.08 | 55.76 | 55.94 | 55.79 | 800 |
| Mar 08, 2024 | 56.86 | 56.86 | 56.28 | 56.28 | 56.13 | 5,900 |
| Mar 07, 2024 | 56.45 | 56.45 | 56.38 | 56.38 | 56.23 | 1,400 |
| Mar 06, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.77 | 400 |
| Mar 05, 2024 | 56.07 | 56.07 | 55.99 | 55.99 | 55.84 | 800 |
| Mar 04, 2024 | 56.00 | 56.19 | 56.00 | 56.12 | 55.97 | 2,100 |
| Mar 01, 2024 | 55.35 | 55.68 | 55.35 | 55.68 | 55.53 | 1,300 |
| Feb 29, 2024 | 55.26 | 55.34 | 55.15 | 55.34 | 55.19 | 1,300 |
| Feb 28, 2024 | 54.89 | 54.94 | 54.82 | 54.94 | 54.80 | 2,700 |
| Feb 27, 2024 | 55.00 | 55.00 | 54.80 | 54.89 | 54.75 | 1,500 |
| Feb 26, 2024 | 55.09 | 55.09 | 54.89 | 54.89 | 54.75 | 1,200 |
| Feb 23, 2024 | 54.83 | 54.94 | 54.83 | 54.94 | 54.80 | 500 |
| Feb 22, 2024 | 54.49 | 54.73 | 54.49 | 54.73 | 54.59 | 1,000 |
| Feb 21, 2024 | 53.50 | 53.54 | 53.42 | 53.54 | 53.40 | 1,700 |
| Feb 20, 2024 | 54.03 | 54.03 | 53.84 | 53.92 | 53.78 | 4,900 |
| Feb 16, 2024 | 54.39 | 54.39 | 54.06 | 54.06 | 53.92 | 2,000 |
| Feb 15, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.78 | - |
| Feb 14, 2024 | 53.69 | 53.92 | 53.69 | 53.92 | 53.78 | 2,100 |
| Feb 13, 2024 | 53.38 | 53.45 | 53.12 | 53.17 | 53.03 | 1,600 |
| Feb 12, 2024 | 54.00 | 54.17 | 54.00 | 54.00 | 53.86 | 1,400 |
| Feb 09, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.45 | - |
| Feb 08, 2024 | 53.52 | 53.59 | 53.52 | 53.59 | 53.45 | 1,000 |
| Feb 07, 2024 | 53.57 | 53.63 | 53.57 | 53.59 | 53.45 | 1,000 |
| Feb 06, 2024 | 53.33 | 53.33 | 53.15 | 53.26 | 53.12 | 2,600 |
| Feb 05, 2024 | 53.51 | 53.51 | 53.24 | 53.48 | 53.34 | 1,700 |
| Feb 02, 2024 | 53.27 | 53.53 | 53.10 | 53.53 | 53.39 | 2,200 |
| Feb 01, 2024 | 52.85 | 52.85 | 52.84 | 52.84 | 52.70 | 1,300 |
| Jan 31, 2024 | 53.10 | 53.10 | 52.86 | 52.86 | 52.72 | 2,000 |
| Jan 30, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.14 | - |
| Jan 29, 2024 | 53.10 | 53.28 | 53.10 | 53.27 | 53.13 | 1,000 |
| Jan 26, 2024 | 53.77 | 53.77 | 53.00 | 53.00 | 52.86 | 3,500 |
| Jan 25, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.27 | 400 |
| Jan 24, 2024 | 52.93 | 53.28 | 52.93 | 53.20 | 53.06 | 5,300 |
| Jan 23, 2024 | 52.73 | 52.73 | 52.68 | 52.68 | 52.54 | 600 |
| Jan 22, 2024 | 52.72 | 52.72 | 52.61 | 52.70 | 52.56 | 1,200 |
| Jan 19, 2024 | 51.91 | 52.30 | 51.91 | 52.30 | 52.16 | 600 |
| Jan 18, 2024 | 51.61 | 51.90 | 51.60 | 51.90 | 51.76 | 2,600 |
| Jan 17, 2024 | 51.75 | 51.75 | 51.37 | 51.37 | 51.24 | 4,800 |
| Jan 16, 2024 | 51.93 | 51.93 | 51.83 | 51.89 | 51.75 | 1,200 |
| Jan 15, 2024 | 51.98 | 51.98 | 51.91 | 51.91 | 51.77 | 300 |
| Jan 12, 2024 | 51.80 | 51.80 | 51.63 | 51.67 | 51.53 | 1,300 |
| Jan 11, 2024 | 51.77 | 51.77 | 51.39 | 51.39 | 51.26 | 600 |
| Jan 10, 2024 | 51.40 | 51.57 | 51.40 | 51.55 | 51.41 | 500 |
| Jan 09, 2024 | 50.99 | 51.35 | 50.99 | 51.34 | 51.21 | 1,200 |
| Jan 08, 2024 | 50.65 | 51.34 | 50.65 | 51.34 | 51.21 | 600 |
| Jan 05, 2024 | 50.58 | 50.77 | 50.58 | 50.60 | 50.47 | 1,900 |
| Jan 04, 2024 | 50.48 | 50.52 | 50.48 | 50.48 | 50.35 | 700 |
| Jan 03, 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 50.38 | 600 |
| Jan 02, 2024 | 51.44 | 51.44 | 50.90 | 50.90 | 50.77 | 1,200 |
| Dec 29, 2023 | 51.19 | 51.19 | 51.19 | 51.19 | 51.06 | 200 |
| Dec 28, 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.20 | - |
| Dec 28, 2023 | 0.207 Dividend | |||||
| Dec 27, 2023 | 51.37 | 51.37 | 51.36 | 51.36 | 51.02 | 1,400 |
| Dec 22, 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 50.69 | - |
| Dec 21, 2023 | 50.73 | 51.12 | 50.73 | 51.12 | 50.78 | 1,200 |
| Dec 20, 2023 | 51.02 | 51.02 | 50.70 | 50.70 | 50.36 | 700 |
| Dec 19, 2023 | 51.23 | 51.23 | 51.18 | 51.18 | 50.84 | 500 |
| Dec 18, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.49 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.