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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	68.95	68.84	68.84	68.95	68.77	2,600
June 30, 2025	68.66	68.95	68.95	68.98	68.66	1,910
June 27, 2025	68.57	68.57	68.57	68.57	68.57	215
June 26, 2025	68.28	68.13	68.13	68.28	67.99	1,101
June 25, 2025	68.15	68.04	68.04	68.15	68.04	1,201
June 24, 2025	67.58	67.58	67.18	67.58	67.58	0
June 23, 2025	66.82	67.52	67.12	67.52	66.82	3,901
June 20, 2025	68.52	66.94	66.98	68.52	66.92	1,038
June 19, 2025	67.09	66.85	66.85	67.09	66.85	1,600
June 18, 2025	67.28	67.36	67.36	67.38	67.28	400
June 17, 2025	66.96	66.9	66.9	66.96	66.9	629
June 16, 2025	67.11	67.12	67.12	67.16	67.11	900
June 13, 2025	67.3	66.53	66.53	67.3	66.53	2,215
June 12, 2025	67.58	67.48	67.48	67.62	67.48	546
June 11, 2025	67.92	67.83	67.83	67.92	67.83	800
June 10, 2025	67.67	67.7	67.7	67.7	67.67	216
June 09, 2025	67.77	67.46	67.46	67.77	67.46	2,846
June 06, 2025	67.61	67.56	67.56	67.61	67.56	400
June 05, 2025	67.42	67.22	67.22	67.42	67.22	448
June 04, 2025	67.29	67.31	67.31	67.31	67.29	2,624
June 03, 2025	66.9	66.99	67.28	66.99	66.9	984
June 02, 2025	66.6	66.99	66.99	66.99	66.35	533
May 30, 2025	66.88	66.6	66.6	66.88	66.5	9,000
May 29, 2025	67.05	66.98	66.98	67.05	66.98	426
May 28, 2025	67.05	66.94	66.94	67.05	66.94	3,200
May 27, 2025	66.85	66.89	66.89	66.89	66.85	900
May 26, 2025	65	66.2	66.2	66.2	65	1,200
May 23, 2025	65.83	65.67	65.67	65.83	65.55	1,094
May 22, 2025	66.35	66.23	66.23	66.35	66.23	630

iShares ESG Equity ETF Portfolio (GEQT.TO) TSX