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

United States

opens in 8h 57m

42.97000 CAD

0.215

0.50%

Last update May 19, 3:59 PM EDT

Market closed

Day range

42.97000

42.91000

43.25

Previous close

43.18500

Open

43.24000

Access this ETF data via API

iShares Core Equity ETF Portfolio

42.97

0.22

0.50%

Date	Open	High	Low	Close	% Change	Volume
May 19, 2026	43.24	43.25	42.91	42.97	-0.62%	1158275
May 15, 2026	43.38	43.38	43.13	43.19	-0.45%	1275200
May 14, 2026	43.60	43.85	43.56	43.76	0.37%	609600
May 13, 2026	43.43	43.57	43.25	43.51	0.18%	582400
May 12, 2026	43.36	43.40	43.03	43.37	0.02%	736400
May 11, 2026	43.38	43.51	43.38	43.43	0.12%	759300
May 08, 2026	43.32	43.43	43.32	43.38	0.14%	572200
May 07, 2026	43.38	43.38	42.84	42.97	-0.95%	923700
May 06, 2026	42.94	43.29	42.94	43.26	0.75%	1042300
May 05, 2026	42.43	42.55	42.37	42.50	0.16%	572600
May 04, 2026	42.47	42.48	42.08	42.17	-0.71%	961300
May 01, 2026	42.42	42.57	42.33	42.41	-0.04%	734700
Apr 30, 2026	42.17	42.40	42.02	42.38	0.50%	489300
Apr 29, 2026	42.09	42.09	41.76	41.87	-0.52%	717600
Apr 28, 2026	42.11	42.23	41.98	42.10	-0.02%	649800
Apr 27, 2026	42.21	42.26	42.11	42.24	0.07%	663700
Apr 24, 2026	42.33	42.40	42.17	42.33	0	617000
Apr 23, 2026	42.27	42.39	41.84	42.19	-0.19%	799300
Apr 22, 2026	42.35	42.36	42.19	42.34	-0.02%	511500
Apr 21, 2026	42.55	42.58	42.00	42.03	-1.22%	894700
Apr 20, 2026	42.56	42.63	42.40	42.53	-0.07%	757400

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