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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.19	56.51	56.51	56.51	56.19	2,000
November 20, 2025	56.82	55.94	55.94	56.82	55.94	8,000
November 19, 2025	56.45	56.47	56.47	56.47	56.37	1,300
November 18, 2025	56.02	56.16	56.16	56.25	56.02	5,116
November 17, 2025	56.87	56.52	56.52	56.88	56.52	5,400
November 14, 2025	56.73	57.04	57.04	57.04	56.73	828
November 13, 2025	57.29	56.98	56.98	57.29	56.98	546
November 12, 2025	58.18	57.66	57.66	58.18	57.61	1,807
November 11, 2025	57.95	57.38	57.38	57.95	57.38	5,700
November 10, 2025	57.49	57.46	57.46	57.49	57.32	2,524
November 07, 2025	56.9	56.82	56.82	56.9	56.66	1,108
November 06, 2025	57.67	57.18	57.18	57.67	57.07	1,900
November 05, 2025	57.52	57.65	57.65	57.68	57.52	4,817
November 04, 2025	57.65	57.39	57.39	57.65	57.34	8,310
November 03, 2025	58.35	57.83	57.83	58.35	57.7	6,590
October 31, 2025	58.03	57.79	57.79	58.03	57.79	746
October 30, 2025	57.78	57.7	57.7	57.78	57.7	313
October 29, 2025	58.02	57.73	57.73	58.02	57.73	9,000
October 28, 2025	57.88	58.02	58.02	58.02	57.86	2,412
October 27, 2025	58.01	58.01	57.88	58.01	58.01	605
October 24, 2025	57.39	57.64	57.64	57.64	57.39	807
October 23, 2025	57.05	57.05	57.05	57.05	57.05	813
October 22, 2025	57.38	57.11	57.11	57.38	57.11	2,629
October 21, 2025	57.5	57.5	57.5	57.5	57.5	0
October 20, 2025	57.5	57.5	57.5	57.5	57.5	225
October 17, 2025	56.82	57.15	57.15	57.18	56.82	4,811
October 16, 2025	57.55	57.25	57.25	57.55	57.25	3,900
October 15, 2025	57.55	57.55	57.55	57.55	57.55	1,026
October 14, 2025	56.68	57.04	57.04	57.22	56.62	2,500
October 10, 2025	58.06	56.52	56.52	58.06	56.52	9,900
October 09, 2025	58.28	57.27	57.27	58.28	57.27	946
October 08, 2025	57.33	57.32	57.32	57.33	57.23	1,611
October 07, 2025	57.5	57.2	57.2	57.5	57.2	1,500
October 06, 2025	57.4	57.33	57.33	57.4	57.33	1,306
October 03, 2025	57.23	57.16	57.16	57.28	57.16	900
October 02, 2025	57.07	57.06	57.06	57.07	57.06	319
October 01, 2025	56.84	56.81	56.81	56.84	56.81	2,107
September 30, 2025	56.53	56.49	56.49	56.53	56.49	2,214
September 29, 2025	56.65	56.44	56.44	56.65	56.44	5,700
September 26, 2025	56.15	56.14	56.2	56.15	56.14	1,150
September 25, 2025	56.11	56.04	56.04	56.11	56.04	3,002
September 24, 2025	56.54	56.2	56.2	56.54	56.2	300
September 23, 2025	56.95	56.57	56.25	56.95	56.57	3,100
September 22, 2025	56.3	56.76	56.43	56.76	56.3	7,600
September 19, 2025	56.88	56.42	56.42	56.88	56.41	1,800
September 18, 2025	55.03	56.46	56.46	56.46	55.03	1,800
September 17, 2025	56.32	56.1	56.1	56.32	56.1	3,900
September 16, 2025	56.25	56.14	56.14	56.25	56.12	7,308
September 15, 2025	56.5	56.37	56.37	56.5	56.37	2,500
September 12, 2025	56.67	56.37	56.37	56.67	56.32	1,500
September 11, 2025	56.55	56.5	56.5	56.55	56.44	4,900

iShares ESG Balanced ETF Portfolio (GBAL.TO) TSX