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

39.77000 CAD

0.29

0.73%

Last update Dec 18, 3:59 PM EST

Market closed

Day range

39.77000

39.69000

39.95000

Previous close

39.48000

Open

39.81000

Access this ETF data via API

iShares Core Equity ETF Portfolio

39.77

0.29

0.73%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	39.81	39.86	39.73	39.85	0.10%	38375
Dec 17, 2025	39.87	39.88	39.48	39.48	-0.98%	403700
Dec 16, 2025	39.80	39.85	39.57	39.71	-0.23%	574000
Dec 15, 2025	40.17	40.22	39.88	39.94	-0.57%	546700
Dec 12, 2025	40.24	40.27	39.80	39.93	-0.77%	590300
Dec 11, 2025	40	40.28	39.97	40.22	0.55%	386800
Dec 10, 2025	39.93	40.18	39.87	40.13	0.50%	439700
Dec 09, 2025	39.92	40.03	39.88	39.92	0	326200
Dec 08, 2025	40	40.02	39.87	39.94	-0.15%	449300
Dec 05, 2025	40.24	40.29	39.97	40	-0.60%	436400
Dec 04, 2025	40.22	40.30	40.16	40.28	0.15%	255900
Dec 03, 2025	39.97	40.13	39.95	40.12	0.38%	298200
Dec 02, 2025	40.12	40.15	39.90	40.02	-0.25%	425200
Dec 01, 2025	40	40.15	39.94	39.98	-0.05%	560400
Nov 28, 2025	40.20	40.34	40	40.34	0.35%	486600
Nov 27, 2025	40.20	40.43	40.16	40.40	0.50%	334700
Nov 26, 2025	40	40.18	40	40.11	0.27%	435100
Nov 25, 2025	39.58	39.92	39.42	39.90	0.81%	422200
Nov 24, 2025	39.15	39.53	39.10	39.51	0.92%	643000
Nov 21, 2025	38.80	39.23	38.64	38.99	0.49%	705500
Nov 20, 2025	39.50	39.64	38.60	38.63	-2.22%	905500
Nov 19, 2025	38.95	39.20	38.89	39.10	0.39%	541700
Nov 18, 2025	38.97	39.05	38.66	38.85	-0.31%	810700

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