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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.62	79.19	79.19	79.19	78.62	1,919
February 19, 2026	78.6	78.45	78.45	78.6	78.43	2,235
February 18, 2026	78.13	78.52	78.52	78.73	78.13	722
February 17, 2026	77.58	77.77	77.77	77.77	77.07	3,100
February 13, 2026	77.59	77.49	77.49	77.86	77.31	2,739
February 12, 2026	79.02	77.31	77.31	79.02	77.31	4,619
February 11, 2026	79.51	78.59	78.59	79.51	78.5	2,300
February 10, 2026	78.61	78.67	78.67	78.68	78.61	4,233
February 09, 2026	77.61	78.35	78.35	78.36	77.61	10,400
February 06, 2026	76.76	77.57	77.57	77.58	76.76	5,191
February 05, 2026	76.74	75.88	75.88	76.74	75.88	4,713
February 04, 2026	77.46	76.93	76.93	77.46	76.3	3,800
February 03, 2026	78.2	76.82	76.82	78.2	76.75	4,129
February 02, 2026	77.59	77.88	77.88	78.08	77.42	4,600
January 30, 2026	77.84	77.13	77.13	77.91	76.99	11,400
January 29, 2026	78.59	77.85	77.85	78.59	77.85	4,331
January 28, 2026	78.62	78.5	78.5	78.62	78.38	3,600
January 27, 2026	78.9	78.63	78.63	78.9	78.44	3,600
January 26, 2026	78.54	78.63	78.63	78.92	78.53	8,800
January 23, 2026	78.69	78.31	78.31	78.69	78.31	900
January 22, 2026	79.16	78.72	78.72	79.16	78.72	1,700
January 21, 2026	77.82	78.55	78.55	78.8	77.82	4,000
January 20, 2026	78.56	77.83	77.83	78.56	77.83	3,100
January 19, 2026	79.51	79.22	79.22	79.51	78.99	8,892
January 16, 2026	79.98	79.62	79.62	79.98	79.44	3,710
January 15, 2026	79.35	79.47	79.47	79.79	79.35	1,435
January 14, 2026	79.1	78.91	78.91	79.21	78.6	4,729
January 13, 2026	79.81	79.19	79.19	79.81	79.19	2,000
January 12, 2026	79.22	79.43	79.43	79.43	79.1	3,800
January 09, 2026	79.08	79.34	79.34	79.4	79.08	1,223
January 08, 2026	78.99	78.56	78.56	78.99	78.42	11,025
January 07, 2026	78.81	78.7	78.7	78.87	78.68	5,920
January 06, 2026	78.49	78.86	78.86	78.86	78.22	6,500
January 05, 2026	77.99	78.14	78.14	78.14	77.99	3,910
January 02, 2026	77.44	77.02	77.02	77.44	77.02	5,400
December 31, 2025	77.25	76.68	76.68	77.25	76.68	1,542
December 30, 2025	77.54	77.15	77.15	77.54	77.15	2,925
December 29, 2025	77.45	77.42	77.21	77.45	77.42	2,600
December 23, 2025	77.21	77.48	77.48	77.48	77.21	2,102
December 22, 2025	77.3	77.37	77.37	77.39	77.3	1,622
December 19, 2025	77.16	76.98	76.98	77.16	76.98	1,000
December 18, 2025	76.01	76.18	76.18	76.18	75.92	1,700
December 17, 2025	75.6	75.45	75.45	75.6	75.45	900
December 16, 2025	75.97	76.25	76.25	76.25	75.97	600
December 15, 2025	76.8	76.36	76.36	76.8	76.32	3,505
December 12, 2025	77.48	76.32	76.32	77.48	76.32	8,015
December 11, 2025	77.11	77.39	77.39	77.39	76.73	1,000
December 10, 2025	76.78	77.31	77.31	77.36	76.72	12,400
December 09, 2025	76.6	76.66	76.66	76.83	76.6	4,136
December 08, 2025	76.79	76.56	76.56	76.79	76.48	5,300
December 05, 2025	77	76.59	76.59	77	76.59	4,535
December 04, 2025	76.54	76.93	76.93	76.94	76.54	1,346
December 03, 2025	76.32	76.36	76.36	76.36	76.32	332
December 02, 2025	76.31	76.24	76.24	76.31	76.24	1,600
December 01, 2025	76.07	76.05	76.05	76.17	75.96	2,000
November 28, 2025	76.38	76.38	76.38	76.38	76.38	300
November 27, 2025	76.47	76.69	76.69	76.69	76.47	2,200
November 26, 2025	76.05	76.5	76.5	76.5	76.05	1,042
November 25, 2025	75.19	75.83	75.83	75.83	75.19	1,200
November 24, 2025	74.38	75.15	75.15	75.21	74.38	3,333

iShares ESG Equity ETF Portfolio (GEQT.TO) TSX