iShares Core Equity ETF Portfolio (XEQT) - Historical data, historical prices

United States

opens in 8h 6m

42.95000 CAD

0.23

0.53%

Last update May 19, 3:58 PM EDT

Market closed

Day range

42.95000

42.92000

43.23000

Previous close

43.18000

Open

43.23000

Access this ETF data via API

iShares Core Equity ETF Portfolio

42.95

0.23

0.53%

Date	Open	High	Low	Close	% Change	Volume
May 19, 2026	43.23	43.23	42.92	42.95	-0.65%	142158
May 15, 2026	43.26	43.34	43.13	43.18	-0.18%	93863
May 14, 2026	43.64	43.85	43.59	43.76	0.27%	101382
May 13, 2026	43.37	43.56	43.26	43.51	0.32%	66725
May 12, 2026	43.33	43.39	43.04	43.37	0.09%	78246
May 11, 2026	43.46	43.51	43.38	43.43	-0.07%	68607
May 08, 2026	43.34	43.43	43.32	43.39	0.12%	104269
May 07, 2026	43.38	43.38	42.87	42.97	-0.95%	124108
May 06, 2026	43	43.28	43	43.27	0.63%	99004
May 05, 2026	42.45	42.54	42.38	42.48	0.07%	74557
May 04, 2026	42.37	42.47	42.09	42.16	-0.50%	121848
May 01, 2026	42.39	42.57	42.38	42.41	0.05%	54438
Apr 30, 2026	42.15	42.40	42.05	42.39	0.57%	96498
Apr 29, 2026	42	42.02	41.76	41.87	-0.31%	138328
Apr 28, 2026	42.13	42.19	41.98	42.10	-0.07%	82081
Apr 27, 2026	42.20	42.26	42.13	42.24	0.09%	123739
Apr 24, 2026	42.25	42.38	42.17	42.32	0.17%	133161
Apr 23, 2026	42.27	42.39	41.84	42.19	-0.19%	154575
Apr 22, 2026	42.39	42.39	42.20	42.32	-0.17%	100458
Apr 21, 2026	42.55	42.55	42	42.04	-1.20%	121632
Apr 20, 2026	42.59	42.63	42.40	42.54	-0.12%	143584

Access /time_series data via our API — starting from the Basic plan and above.