iShares ESG Equity ETF Portfolio - GEQT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	74.21	74.09	74.09	74.21	73.85	2,003
September 25, 2025	73.73	73.8	73.8	73.81	73.36	3,935
September 24, 2025	74.4	74	74	74.4	74	1,200
September 23, 2025	74.62	74.31	74.14	74.62	74.17	1,100
September 22, 2025	73.99	74.7	74.53	74.7	73.99	1,736
September 19, 2025	74.35	74.1	73.93	74.35	73.82	1,641
September 18, 2025	74.01	74.04	74.04	74.27	74.01	4,300
September 17, 2025	73.47	73.4	73.4	73.47	73.36	1,200
September 16, 2025	73.84	73.47	73.47	73.84	73.36	1,625
September 15, 2025	74.11	73.75	73.75	74.11	73.75	1,130
September 12, 2025	74.36	73.95	73.95	74.36	73.89	1,709
September 11, 2025	73.98	74.16	74.16	74.16	73.98	711
September 10, 2025	73.66	73.54	73.54	73.66	73.54	900
September 09, 2025	73.29	73.31	73.31	73.31	73.29	808
September 08, 2025	72.6	73.22	73.22	73.22	72.6	3,900
September 05, 2025	72.95	72.97	72.97	73.3	72.71	2,563
September 04, 2025	72.4	72.6	72.6	72.6	72.4	2,200
September 03, 2025	72.08	71.87	71.87	72.08	71.87	920
September 02, 2025	71.76	71.75	71.75	71.76	71.32	921
August 29, 2025	72	72.03	72.03	72.03	72	600
August 28, 2025	72.75	72.56	72.56	72.75	72.56	1,000
August 27, 2025	72.62	72.62	72.62	72.62	72.62	600
August 26, 2025	72.27	72.47	72.47	72.48	72.27	1,424
August 25, 2025	72.76	72.37	72.37	72.76	72.37	1,714
August 22, 2025	72.3	72.64	72.64	72.65	72.3	934
August 21, 2025	71.96	71.88	71.88	71.96	71.88	516
August 20, 2025	71.5	71.96	71.96	71.96	71.5	2,800
August 19, 2025	72.54	71.94	71.94	72.54	71.94	2,900
August 18, 2025	72.05	72.18	72.18	72.18	72.01	1,521
August 15, 2025	72.1	72.1	72.1	72.1	71.93	3,737
August 14, 2025	72.04	72.13	72.13	72.13	71.94	5,700
August 13, 2025	71.9	72.28	72.28	72.3	71.9	3,231
August 12, 2025	71.73	71.82	71.82	71.82	71.62	1,140
August 11, 2025	71.41	71.28	71.28	71.51	71.27	2,011
August 08, 2025	71.44	71.29	71.29	71.48	71.29	1,423
August 07, 2025	71.76	70.99	70.99	71.76	70.99	1,729
August 06, 2025	71.04	71.04	71.04	71.04	71.04	1,800
August 05, 2025	71.08	70.49	70.49	71.08	70.49	722
August 01, 2025	69.96	69.57	69.57	69.96	69.28	2,730
July 31, 2025	71.52	70.43	70.43	71.52	70.43	3,700
July 30, 2025	71.4	71.4	71.4	71.4	71.4	437
July 29, 2025	71.35	70.93	70.93	71.35	70.93	2,045
July 28, 2025	70.61	70.95	70.95	71.01	70.61	2,200
July 25, 2025	70.85	70.91	70.91	70.92	70.81	1,100
July 24, 2025	70.5	70.71	70.71	70.75	70.5	2,700
July 23, 2025	70.5	70.5	70.5	70.5	70.5	1,400
July 22, 2025	69.89	69.89	69.89	69.89	69.89	400
July 21, 2025	70.46	70.19	70.19	70.46	70.19	4,100
July 18, 2025	70.14	70.14	70.14	70.14	70.14	433
July 17, 2025	70	70.34	70.34	70.34	70	800
July 16, 2025	69.4	69.5	69.5	69.52	69.4	746
July 15, 2025	69.91	69.91	69.91	69.91	69.91	500
July 14, 2025	69.71	69.62	69.62	69.71	69.38	2,330
July 11, 2025	69.53	69.39	69.37	69.53	69.39	465
July 10, 2025	69.7	69.69	69.69	69.97	69.69	1,700
July 09, 2025	69.27	69.27	69.27	69.27	69.27	0
July 08, 2025	69.35	69.27	69.27	69.38	69.27	1,100
July 07, 2025	69.58	69.03	69.03	69.58	69.03	2,400
July 04, 2025	69.52	69.12	69.12	69.52	69.12	1,036
July 03, 2025	69.18	69.22	69.22	69.24	69.18	1,700

iShares ESG Equity ETF Portfolio (GEQT.TO) TSX