Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

iShares ESG Equity ETF Portfolio (GEQT.TO)

59.73
+0.14
+(0.23%)
At close: April 17 at 3:46:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202559.7559.7559.7159.7359.73800
Apr 16, 202560.4460.4459.5959.5959.591,300
Apr 15, 202560.6560.7960.6560.7960.79600
Apr 14, 202561.4361.4359.8960.1660.162,600
Apr 11, 202559.0759.3158.3459.3159.311,000
Apr 10, 202559.3260.0559.1559.1559.156,000
Apr 9, 202556.0659.9056.0659.9059.901,400
Apr 8, 202558.7058.7056.2556.2556.259,300
Apr 7, 202556.0458.0055.5956.9656.963,000
Apr 4, 202559.7659.7657.5657.5657.563,800
Apr 3, 202561.6261.6260.5360.5360.536,700
Apr 2, 202563.1263.1263.1263.1263.12-
Apr 1, 202563.0963.1262.9363.0563.053,500
Mar 31, 202562.4063.1562.0063.0563.053,600
Mar 28, 202563.8263.8262.8862.8862.882,800
Mar 27, 202563.8164.0663.8163.8763.871,400
Mar 26, 2025 0.166 Dividend
Mar 26, 202564.9264.9263.9263.9263.92800
Mar 25, 202565.3365.3365.0065.0064.831,400
Mar 24, 202564.8365.0364.8365.0264.851,400
Mar 21, 202564.1464.1464.1464.1463.98300
Mar 20, 202564.4264.4264.4064.4064.24500
Mar 19, 202563.9964.5863.9964.5864.42600
Mar 18, 202564.3464.3463.9063.9963.835,200
Mar 17, 202564.1764.1764.1764.1764.011,200
Mar 14, 202563.8563.9863.8563.9863.82200
Mar 13, 202563.0063.2162.6363.0262.864,400
Mar 12, 202563.5463.5463.5463.5463.38800
Mar 11, 202563.5063.5463.5063.5463.38500
Mar 10, 202565.1065.1063.5663.5663.401,300
Mar 7, 202564.8164.8164.8164.8164.64600
Mar 6, 202564.8164.8164.0064.0063.841,900
Mar 5, 202564.7164.7164.7164.7164.54800
Mar 4, 202565.0665.0664.3064.8564.681,800
Mar 3, 202566.7566.7565.3665.3665.192,000
Feb 28, 202565.7265.9865.6065.9865.812,400
Feb 27, 202566.4366.5665.9065.9065.731,300
Feb 26, 202566.2766.8366.2766.5466.372,300
Feb 25, 202566.0166.0165.6565.9265.752,500
Feb 24, 202566.3466.3465.9266.0165.843,200
Feb 21, 202567.3167.3166.0866.0865.913,200
Feb 20, 202567.2067.2066.7066.7066.53800
Feb 19, 202567.4167.4166.9067.3567.181,400
Feb 18, 202567.0067.2267.0067.2267.051,700
Feb 14, 202566.8066.9066.8066.9066.73400
Feb 13, 202566.6066.9466.6066.9466.771,500
Feb 12, 202566.5766.5766.4966.5066.332,300
Feb 11, 202566.9566.9666.6366.8466.674,900
Feb 10, 202567.0067.0066.9566.9566.781,000
Feb 7, 202566.3666.3666.3666.3666.19500
Feb 6, 202566.7066.7166.7066.7166.541,700
Feb 5, 202566.4766.4766.4766.4766.30300
Feb 4, 202565.7965.8065.6365.6365.46900
Feb 3, 202565.7766.2865.6666.1665.994,000
Jan 31, 202567.4067.4866.6666.6666.491,900
Jan 30, 202566.5067.1066.5067.1066.931,700
Jan 29, 202566.3266.5066.0066.1165.941,900
Jan 28, 202566.0866.3465.7166.3466.172,200
Jan 27, 202565.8765.8765.3765.5965.425,700
Jan 24, 202567.1067.1067.1067.1066.93-
Jan 23, 202567.0667.1067.0667.1066.931,000
Jan 22, 202567.0067.0166.9667.0166.841,000
Jan 21, 202566.1066.4766.1066.4766.301,700
Jan 20, 202565.9066.0265.1965.9765.808,100
Jan 17, 202566.1166.1165.9065.9065.73900
Jan 16, 202564.9165.2364.9165.2265.054,000
Jan 15, 202564.4064.7964.4064.7764.601,300
Jan 14, 202563.8863.8863.7463.7463.581,500
Jan 13, 202563.4663.5063.4663.5063.341,200
Jan 10, 202564.7364.7364.0464.0963.931,900
Jan 9, 202565.1265.1264.8864.8864.711,400
Jan 8, 202565.0065.0064.8164.8864.712,800
Jan 7, 202565.8165.8164.6764.7064.535,900
Jan 6, 202565.7865.9565.3565.3565.183,400
Jan 3, 202565.0865.4365.0865.4365.261,100
Jan 2, 202564.5964.8064.4064.5264.361,900
Dec 31, 202464.5064.5064.3364.4364.271,000
Dec 30, 2024 0.22 Dividend
Dec 30, 202464.8364.8364.4464.4464.289,400
Dec 30, 2024 982:1000 Stock Splits
Dec 27, 202466.7366.7366.4966.4966.101,375
Dec 24, 202466.7366.7366.7366.7366.34196
Dec 23, 202466.0166.0166.0166.0165.62393
Dec 20, 202465.6865.9765.6865.9765.58786
Dec 19, 202465.9065.9065.5865.5865.20884
Dec 18, 202467.1267.1265.8965.8965.503,339
Dec 17, 202467.3467.3467.2167.3266.932,160
Dec 16, 202467.7767.7767.4767.4767.081,178
Dec 13, 202467.7067.7067.7067.7067.30393
Dec 12, 202467.7267.7267.4167.4167.02982
Dec 11, 202467.7767.7767.7767.7767.37589
Dec 10, 202467.8667.8667.5767.5767.17982
Dec 9, 202468.1868.1867.7467.7467.343,732
Dec 6, 202468.1868.1868.1868.1867.78196
Dec 5, 202467.7867.7867.7867.7867.38-
Dec 4, 202467.3367.7467.3367.7467.347,660
Dec 3, 202467.2067.2067.2067.2066.81-
Dec 2, 202467.3267.3267.2067.2066.81393
Nov 29, 202466.9867.0766.9867.0766.67982
Nov 28, 202466.7066.7066.7066.7066.31196
Nov 27, 202466.4566.4566.4566.4566.0698
Nov 26, 202466.7066.7066.5866.7066.31687
Nov 25, 202466.2366.4866.2366.4566.061,375
Nov 22, 202466.0566.0566.0566.0565.66-
Nov 21, 202466.1066.1066.1066.1065.71393
Nov 20, 202466.3866.3865.1365.2364.851,964
Nov 19, 202465.1365.3964.8565.3965.001,080
Nov 18, 202465.4865.4865.3665.3664.971,277
Nov 15, 202465.9265.9265.4265.4265.03982
Nov 14, 202466.2166.2166.0266.0265.631,669
Nov 13, 202466.0966.1466.0966.1465.751,964
Nov 12, 202466.0966.0966.0966.0965.70687
Nov 11, 202466.1966.1966.0966.0965.701,669
Nov 8, 202466.0166.0365.8766.0365.641,178
Nov 7, 202465.8965.8965.8965.8965.50393
Nov 6, 202465.7565.7565.4765.4765.091,277
Nov 5, 202464.2464.3564.2464.3563.972,357
Nov 4, 202464.0564.0563.9163.9263.55884
Nov 1, 202464.0864.1064.0864.1063.73491
Oct 31, 202464.4564.4563.5063.6663.281,375
Oct 30, 202464.8264.8264.5564.6164.236,481
Oct 29, 202464.7664.7964.6564.7964.41687
Oct 28, 202465.0065.0065.0065.0064.62393
Oct 25, 202464.7364.7364.7364.7364.35196
Oct 24, 202464.5664.5664.2664.3663.982,062
Oct 23, 202464.6364.6363.9063.9063.53491
Oct 22, 202464.7864.7864.7164.7164.34491
Oct 21, 202465.2065.2064.8864.8864.50393
Oct 18, 202465.1865.1865.1165.1164.73295
Oct 17, 202464.4764.4764.4764.4764.09-
Oct 16, 202464.3664.5064.3664.5064.121,277
Oct 15, 202464.9964.9964.3564.3563.97687
Oct 11, 202463.9563.9563.9563.9563.58-
Oct 10, 202463.9463.9463.9463.9463.57-
Oct 9, 202463.3363.3363.3363.3362.96-
Oct 8, 202463.3463.3463.3363.3362.96491
Oct 7, 202462.6962.6962.6862.6862.31295
Oct 4, 202463.0163.0162.8562.8562.48687
Oct 3, 202462.4662.4662.1362.1361.764,321
Oct 2, 202462.2762.3262.2762.3261.96982
Oct 1, 202462.1262.3462.0762.2161.851,473
Sep 30, 202463.1363.1362.6462.6862.311,080
Sep 27, 202463.1063.1063.1063.1062.73196
Sep 26, 202462.7563.1062.7563.1062.731,178
Sep 25, 202462.5262.5262.5262.5262.15196
Sep 24, 202462.1262.1262.1262.1261.75196
Sep 23, 202462.4662.4662.4662.4662.10-
Sep 20, 202462.8362.8362.3962.4662.10884
Sep 19, 202462.8862.8862.6662.6662.29786
Sep 18, 202461.8162.0061.8162.0061.63884
Sep 17, 202462.1862.3861.9161.9161.552,357
Sep 16, 202462.1062.1261.9762.1261.755,008
Sep 13, 202461.9161.9661.9161.9661.593,535
Sep 12, 202461.6161.6161.5461.5461.181,178
Sep 11, 202460.4560.8559.5560.8460.48786
Sep 10, 202460.1260.1260.1260.1259.7798
Sep 9, 202459.2259.9459.2259.8359.481,178
Sep 6, 202459.7859.7859.0359.0358.682,750
Sep 5, 202460.1560.1559.7559.7859.433,241
Sep 4, 202460.0960.0959.9860.0159.661,375
Sep 3, 202461.4961.4960.0860.0859.731,768
Aug 30, 202460.9160.9160.9160.9160.55-
Aug 29, 202461.3861.3861.3861.3861.0398
Aug 28, 202461.1061.2461.0361.0360.67589
Aug 27, 202461.2861.2861.1061.1060.741,571
Aug 26, 202461.5161.5161.1861.1860.821,866
Aug 23, 202461.2561.6061.2561.4161.05491
Aug 22, 202461.5761.5761.0361.0360.671,375
Aug 21, 202461.2861.4461.1661.3661.01687
Aug 20, 202461.4361.4361.1061.2060.84884
Aug 19, 202461.0561.3561.0561.3561.00982
Aug 16, 202460.8760.9060.8760.8860.521,277
Aug 15, 202460.4760.7960.3160.7660.41786
Aug 14, 202459.3559.3559.3559.3559.00-
Aug 13, 202458.2658.2658.2658.2657.92-
Aug 12, 202458.1558.4158.1558.3357.99982
Aug 9, 202458.2658.3258.2258.2457.905,106
Aug 8, 202458.0458.0457.9257.9257.58884
Aug 7, 202457.6957.8156.9556.9556.61687
Aug 6, 202457.9357.9357.2257.4857.153,142
Aug 2, 202459.7159.7158.0458.2657.922,062
Aug 1, 202460.5860.8660.5860.8660.50491
Jul 31, 202460.7660.9560.7660.9560.59393
Jul 30, 202460.1960.1959.8159.8159.46687
Jul 29, 202460.0160.0859.9660.0859.73786
Jul 26, 202459.9860.0259.9860.0259.67491
Jul 25, 202459.5059.6759.4659.6759.321,571
Jul 24, 202460.5060.5059.6259.6259.272,357
Jul 23, 202460.6960.7160.6960.7160.361,473
Jul 22, 202460.5260.5260.5260.5260.17196
Jul 19, 202460.0860.0859.8459.8459.491,277
Jul 18, 202460.8560.8560.2260.2259.872,062
Jul 17, 202460.9560.9560.5960.5960.24982
Jul 16, 202460.8860.8860.8860.8860.52-
Jul 15, 202461.1561.1560.8860.8860.521,178
Jul 12, 202460.9861.0360.9861.0160.65982
Jul 11, 202460.5660.5660.2960.3259.97786
Jul 10, 202459.9359.9559.9359.9559.602,553
Jul 9, 202459.5959.5959.5959.5959.24-
Jul 8, 202459.6259.6259.6259.6259.27196
Jul 5, 202459.4959.4959.4059.4059.06393
Jul 4, 202458.7458.7458.7458.7458.39196
Jul 3, 202458.8758.8758.8758.8758.53295
Jul 2, 202458.8658.8758.6758.8758.531,964
Jun 28, 202458.8058.8058.7658.7658.411,080
Jun 27, 202458.8658.8658.8658.8658.51491
Jun 26, 202458.7158.7158.6758.6758.32491
Jun 25, 202458.6258.8258.6258.8258.471,571
Jun 24, 202459.3359.3358.9758.9858.6410,704
Jun 21, 202459.3259.3259.1659.1658.82786
Jun 20, 202459.8459.8459.4759.4759.1227,496
Jun 19, 202459.6459.7859.6359.7859.432,259
Jun 18, 202459.7459.8659.6659.7859.431,964
Jun 17, 202459.5259.5259.5259.5259.171,669
Jun 14, 202459.5159.5159.5159.5159.16-
Jun 13, 202459.5559.5559.5559.5559.20-
Jun 12, 202459.7059.7059.5559.5559.20687
Jun 11, 202459.3959.3959.3959.3959.04-
Jun 10, 202459.0659.0659.0659.0658.72589
Jun 7, 202459.2159.2459.0659.1958.843,830
Jun 6, 202459.6959.6959.0659.0658.72687
Jun 5, 202458.6358.6358.6358.6358.28589
Jun 4, 202458.3158.4558.1758.4558.111,473
Jun 3, 202458.5858.5858.0558.0557.722,946
May 31, 202458.3958.3958.3958.3958.05295
May 30, 202458.1958.1958.0758.0757.73393
May 29, 202458.3858.3858.1858.1857.84884
May 28, 202458.5558.6558.5558.6558.301,375
May 27, 202458.6358.6358.6358.6358.28-
May 24, 202458.7058.7058.6358.6358.28393
May 23, 202458.5558.5558.4658.4658.12589
May 22, 202458.3758.3858.3058.3858.041,964
May 21, 202458.3358.5158.3358.5158.17393
May 17, 202458.2958.2958.2958.2957.95589
May 16, 202458.4758.4758.2958.2957.95982
May 15, 202458.2458.4158.2458.4158.07491
May 14, 202457.6757.6757.6657.6657.321,080
May 13, 202457.9257.9257.9257.9257.58295
May 10, 202457.7957.7957.7157.7157.372,651
May 9, 202457.5757.5757.5757.5757.23491
May 8, 202457.3057.4257.3057.4257.09196
May 7, 202457.3157.6457.3157.6057.26786
May 6, 202456.7857.2356.7857.2356.904,419
May 3, 202456.4456.4456.4456.4456.1198
May 2, 202456.2556.2555.9156.1455.81982
May 1, 202456.1056.3556.0156.2655.931,080
Apr 30, 202456.6456.6456.2456.2455.913,437
Apr 29, 202456.6756.6756.5156.6156.281,080
Apr 26, 202456.3856.4656.3856.4556.12491
Apr 25, 202455.8055.9555.5755.8555.521,277
Apr 24, 202456.1456.5656.0156.0455.715,303
Apr 23, 202456.1556.1556.0756.0755.74589
Apr 22, 202455.1955.5255.1955.5155.184,910
Apr 19, 202455.8055.8055.8055.8055.48786
Apr 18, 202455.6855.9955.6755.6755.35687
Apr 17, 202456.0156.0155.7655.7655.441,571

Related Tickers