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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.58	38.7	38.7	38.72	38.56	315,104
September 25, 2025	38.53	38.53	38.53	38.54	38.31	511,432
September 24, 2025	38.78	38.62	38.62	38.81	38.59	472,500
September 23, 2025	38.91	38.75	38.75	38.98	38.72	559,345
September 22, 2025	38.61	38.87	38.87	38.88	38.59	557,250
September 19, 2025	38.62	38.61	38.61	38.75	38.43	656,800
September 18, 2025	38.45	38.51	38.51	38.59	38.37	446,000
September 17, 2025	38.31	38.26	38.26	38.41	38.1	587,800
September 16, 2025	38.4	38.26	38.26	38.4	38.2	364,287
September 15, 2025	38.43	38.39	38.39	38.49	38.34	462,122
September 12, 2025	38.44	38.34	38.34	38.44	38.32	603,173
September 11, 2025	38.24	38.41	38.41	38.43	38.23	377,412
September 10, 2025	38.16	38.13	38.13	38.17	38.06	434,063
September 09, 2025	37.97	38.02	38.02	38.03	37.84	448,590
September 08, 2025	37.88	37.9	37.9	37.94	37.8	439,548
September 05, 2025	37.85	37.83	37.83	37.94	37.62	513,687
September 04, 2025	37.47	37.69	37.69	37.7	37.42	315,441
September 03, 2025	37.31	37.38	37.38	37.39	37.24	317,930
September 02, 2025	37.09	37.23	37.23	37.23	36.96	633,743
August 29, 2025	37.44	37.3	37.3	37.44	37.21	411,664
August 28, 2025	37.49	37.47	37.47	37.5	37.37	288,023
August 27, 2025	37.46	37.43	37.43	37.5	37.4	386,665
August 26, 2025	37.39	37.49	37.49	37.49	37.32	398,303
August 25, 2025	37.56	37.42	37.42	37.57	37.42	442,505
August 22, 2025	37.3	37.62	37.62	37.68	37.3	416,607
August 21, 2025	37.14	37.22	37.22	37.24	37.09	442,323
August 20, 2025	37.21	37.2	37.2	37.23	36.99	507,973
August 19, 2025	37.27	37.19	37.19	37.37	37.16	276,203
August 18, 2025	37.16	37.21	37.21	37.22	37.1	338,301
August 15, 2025	37.25	37.21	37.21	37.26	37.15	376,033
August 14, 2025	37.2	37.21	37.21	37.21	37.07	374,486
August 13, 2025	37.13	37.18	37.18	37.18	37.08	303,099
August 12, 2025	36.85	37.04	37.04	37.04	36.77	392,535
August 11, 2025	36.68	36.65	36.65	36.79	36.63	480,925
August 08, 2025	36.6	36.67	36.67	36.73	36.58	434,548
August 07, 2025	36.6	36.5	36.5	36.71	36.39	495,400
August 06, 2025	36.35	36.47	36.47	36.49	36.33	312,318
August 05, 2025	36.29	36.26	36.26	36.39	36.14	360,421
August 01, 2025	35.99	35.78	35.78	35.99	35.55	1.05M
July 31, 2025	36.54	36.28	36.28	36.59	36.23	435,057
July 30, 2025	36.54	36.44	36.44	36.57	36.28	411,203
July 29, 2025	36.55	36.46	36.46	36.57	36.41	260,500
July 28, 2025	36.59	36.4	36.4	36.59	36.34	487,832
July 25, 2025	36.36	36.54	36.54	36.57	36.36	316,523
July 24, 2025	36.34	36.34	36.34	36.41	36.31	272,141
July 23, 2025	36.13	36.31	36.31	36.34	36.11	220,083
July 22, 2025	36.07	35.97	35.97	36.07	35.9	505,140
July 21, 2025	36.1	36.03	36.03	36.21	36.03	346,241
July 18, 2025	36.15	36.04	36.04	36.17	36.02	299,266
July 17, 2025	35.88	36.13	36.13	36.16	35.88	279,014
July 16, 2025	35.87	35.81	35.81	35.9	35.51	492,500
July 15, 2025	36.02	35.75	35.75	36.02	35.75	432,020
July 14, 2025	35.79	35.91	35.91	35.93	35.75	347,333
July 11, 2025	35.86	35.79	35.79	35.92	35.72	463,126
July 10, 2025	35.92	35.92	35.92	35.99	35.82	334,421
July 09, 2025	35.8	35.88	35.88	35.89	35.75	303,268
July 08, 2025	35.69	35.68	35.68	35.73	35.61	262,600
July 07, 2025	35.69	35.62	35.62	35.83	35.53	619,732
July 04, 2025	35.65	35.8	35.8	35.95	35.6	462,127
July 03, 2025	35.58	35.75	35.75	35.76	35.58	323,656

iShares Core Equity ETF Portfolio (XEQT.TO) TSX