iShares ESG Balanced ETF Portfolio - GBAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.48	58.85	58.85	58.85	58.48	1,381
February 19, 2026	58.38	58.4	58.4	58.4	58.38	413
February 18, 2026	58.37	58.37	58.37	58.37	58.37	1,500
February 17, 2026	58.12	58.16	58.16	58.16	58.12	3,300
February 13, 2026	58.1	58.06	58.06	58.24	58.04	2,300
February 12, 2026	58.74	57.98	57.98	58.74	57.98	2,000
February 11, 2026	59	58.43	58.43	59	58.43	1,400
February 10, 2026	58.4	58.46	58.46	58.46	58.4	700
February 09, 2026	58	58.38	58.38	58.4	58	1,439
February 06, 2026	58	58.07	58.07	58.07	57.85	11,400
February 05, 2026	57.75	57.14	57.14	57.75	57.14	2,400
February 04, 2026	57.62	57.39	57.39	57.62	57.39	2,713
February 03, 2026	58.07	57.62	57.62	58.07	57.48	909
February 02, 2026	57.91	58.07	58.07	58.19	57.91	27,539
January 30, 2026	58.24	57.73	57.73	58.24	57.7	1,600
January 29, 2026	58.33	57.97	57.97	58.33	57.85	1,128
January 28, 2026	58.32	58.35	58.35	58.35	58.32	1,217
January 27, 2026	58.62	58.48	58.48	58.62	58.48	321
January 26, 2026	58.61	58.48	58.48	58.61	58.48	6,110
January 23, 2026	58.45	58.35	58.35	58.45	58.35	3,200
January 22, 2026	58.69	58.45	58.45	58.69	58.45	700
January 21, 2026	58.05	58.38	58.38	58.5	58.05	2,705
January 20, 2026	58.38	58.01	58.01	58.38	57.98	1,900
January 19, 2026	58.79	58.71	58.71	58.79	58.54	3,900
January 16, 2026	58.91	58.9	58.9	58.97	58.9	6,248
January 15, 2026	58.75	58.9	58.9	59	58.75	1,147
January 14, 2026	59.26	58.56	58.56	59.26	58.52	3,809
January 13, 2026	59.02	58.7	58.7	59.02	58.68	3,245
January 12, 2026	58.71	58.84	58.84	58.87	58.71	4,102
January 09, 2026	59.16	58.75	58.75	59.16	58.55	3,882
January 08, 2026	58.46	58.38	58.38	58.46	58.25	1,000
January 07, 2026	59	58.46	58.46	59	58.43	5,500
January 06, 2026	58.33	58.5	58.5	58.5	58.33	7,500
January 05, 2026	58.09	58.13	58.13	58.17	57.57	3,338
January 02, 2026	57.84	57.58	57.58	57.84	57.58	5,814
December 31, 2025	57.75	57.46	57.46	57.75	57.46	1,045
December 30, 2025	57.89	57.67	57.67	57.89	57.67	900
December 29, 2025	57.93	57.85	57.69	57.93	57.8	1,830
December 23, 2025	57.65	57.87	57.87	57.89	57.65	1,700
December 22, 2025	57.8	57.78	57.78	57.8	57.74	9,100
December 19, 2025	57.4	57.65	57.65	57.67	57.4	900
December 18, 2025	57.37	57.23	57.23	57.37	57.19	1,800
December 17, 2025	57.95	56.86	56.86	57.95	56.86	1,639
December 16, 2025	57.25	57.12	57.12	57.25	57.12	2,044
December 15, 2025	57.71	57.3	57.3	57.71	57.29	1,934
December 12, 2025	57.64	57.31	57.31	57.64	57.28	6,439
December 11, 2025	57.58	57.69	57.69	57.69	57.58	6,820
December 10, 2025	57.49	57.54	57.54	57.54	57.49	2,000
December 09, 2025	57.47	57.47	57.47	57.47	57.47	1,400
December 08, 2025	57.5	57.5	57.5	57.5	57.5	2,400
December 05, 2025	57.38	57.38	57.38	57.38	57.38	400
December 04, 2025	57.47	57.6	57.6	57.6	57.47	1,529
December 03, 2025	57.45	57.45	57.45	57.45	57.45	517
December 02, 2025	57.3	57.33	57.33	57.33	57.28	1,900
December 01, 2025	57.24	57.38	57.38	57.38	57.24	600
November 28, 2025	57.48	57.48	57.48	57.48	57.48	1,300
November 27, 2025	57.56	57.65	57.65	57.79	57.54	4,924
November 26, 2025	57.35	57.52	57.52	57.52	57.35	2,712
November 25, 2025	56.88	56.88	56.88	56.88	56.88	2,100
November 24, 2025	56.5	56.86	56.86	56.86	56.5	1,000

iShares ESG Balanced ETF Portfolio (GBAL.TO) TSX