iShares Core Equity ETF Portfolio - XEQT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.53	41.38	41.38	41.55	41.3	774,838
January 12, 2026	41.26	41.47	41.47	41.48	41.24	713,238
January 09, 2026	41.12	41.34	41.34	41.37	41.1	519,916
January 08, 2026	40.81	40.93	40.93	40.94	40.74	653,156
January 07, 2026	40.92	40.83	40.83	41	40.72	804,000
January 06, 2026	40.66	40.91	40.91	40.93	40.66	793,201
January 05, 2026	40.39	40.59	40.59	40.64	40.39	915,700
January 02, 2026	40.15	40.16	40.16	40.38	39.97	1.04M
December 31, 2025	40.1	39.89	39.89	40.14	39.87	630,808
December 30, 2025	40.15	40.05	40.05	40.17	40.05	536,936
December 29, 2025	40.25	40.26	40.26	40.29	40.15	662,435
December 24, 2025	40.32	40.32	40.11	40.38	40.24	233,096
December 23, 2025	40.26	40.31	40.31	40.33	40.22	366,946
December 22, 2025	40.25	40.29	40.29	40.29	40.16	522,000
December 19, 2025	39.9	40.13	40.13	40.19	39.87	380,719
December 18, 2025	39.81	39.77	39.77	39.95	39.69	317,300
December 17, 2025	39.87	39.48	39.48	39.88	39.48	403,714
December 16, 2025	39.8	39.71	39.71	39.85	39.57	574,000
December 15, 2025	40.17	39.94	39.94	40.22	39.88	546,700
December 12, 2025	40.24	39.93	39.93	40.27	39.8	590,330
December 11, 2025	40	40.22	40.22	40.28	39.97	386,829
December 10, 2025	39.93	40.13	40.13	40.18	39.87	439,700
December 09, 2025	39.92	39.92	39.92	40.03	39.88	326,175
December 08, 2025	40	39.94	39.94	40.02	39.87	449,297
December 05, 2025	40.24	40	40	40.29	39.97	436,402
December 04, 2025	40.22	40.28	40.28	40.3	40.16	298,222
December 03, 2025	39.97	40.12	40.12	40.13	39.95	298,222
December 02, 2025	40.12	40.02	40.02	40.15	39.9	425,223
December 01, 2025	40	39.98	39.98	40.15	39.94	560,403
November 28, 2025	40.2	40.34	40.34	40.34	40	486,600
November 27, 2025	40.2	40.4	40.4	40.42	40.16	334,730
November 26, 2025	40	40.11	40.11	40.18	40	435,149
November 25, 2025	39.58	39.9	39.9	39.92	39.42	422,200
November 24, 2025	39.15	39.51	39.51	39.53	39.1	643,000
November 21, 2025	38.8	38.99	38.99	39.23	38.64	705,530
November 20, 2025	39.5	38.63	38.63	39.64	38.6	905,527
November 19, 2025	38.95	39.1	39.1	39.2	38.89	541,709
November 18, 2025	38.97	38.85	38.85	39.05	38.66	810,691
November 17, 2025	39.49	39.25	39.25	39.63	39.09	758,631
November 14, 2025	39.27	39.61	39.61	39.75	39.11	592,500
November 13, 2025	40.07	39.62	39.62	40.1	39.55	490,400
November 12, 2025	40.14	40.15	40.15	40.21	40.08	389,300
November 11, 2025	39.87	39.97	39.97	40.01	39.82	375,038
November 10, 2025	39.71	39.87	39.87	39.9	39.62	436,923
November 07, 2025	39.2	39.38	39.38	39.38	38.95	736,000
November 06, 2025	39.77	39.48	39.48	39.79	39.41	489,031
November 05, 2025	39.58	39.75	39.75	39.89	39.55	323,957
November 04, 2025	39.57	39.49	39.49	39.72	39.47	541,900
November 03, 2025	40	39.92	39.92	40	39.75	459,263
October 31, 2025	39.94	39.83	39.83	39.94	39.65	383,384
October 30, 2025	39.8	39.68	39.68	39.89	39.67	419,200
October 29, 2025	40.03	39.82	39.82	40.03	39.63	646,300
October 28, 2025	40.09	39.96	39.96	40.09	39.91	449,766
October 27, 2025	39.98	40.02	40.02	40.02	39.89	371,874
October 24, 2025	39.72	39.76	39.76	39.88	39.7	347,200
October 23, 2025	39.33	39.49	39.49	39.57	39.33	303,800
October 22, 2025	39.4	39.26	39.26	39.44	39.05	489,737
October 21, 2025	39.6	39.41	39.41	39.6	39.4	415,500
October 20, 2025	39.53	39.71	39.71	39.74	39.53	330,546
October 17, 2025	39.22	39.27	39.27	39.35	39.09	420,243

iShares Core Equity ETF Portfolio (XEQT.TO) TSX