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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.21	55.2	55.2	55.23	55.2	10,021
August 14, 2025	55.17	55.17	55.17	55.17	55.17	134
August 13, 2025	55.23	55.3	55.3	55.3	55.23	1,900
August 12, 2025	55.03	55.17	55.17	55.17	55.03	937
August 11, 2025	55.06	54.87	54.87	55.06	54.87	4,216
August 08, 2025	54.95	54.95	54.95	54.95	54.95	7,000
August 07, 2025	55.1	54.7	54.7	55.1	54.7	723
August 06, 2025	54.66	54.66	54.66	54.66	54.66	600
August 05, 2025	54.44	54.45	54.45	54.45	54.44	3,600
August 01, 2025	54.44	54.44	54.44	54.44	54.44	0
July 31, 2025	54.5	54.44	54.44	54.5	54.44	1,428
July 30, 2025	54.81	54.75	54.75	54.81	54.75	1,100
July 29, 2025	55.31	54.69	54.69	55.31	54.67	3,200
July 28, 2025	55.23	54.5	54.5	55.23	54.5	6,707
July 25, 2025	54.5	54.65	54.65	54.66	54.5	2,200
July 24, 2025	54.48	54.48	54.48	54.48	54.48	442
July 23, 2025	54.25	54.28	54.28	54.28	54.25	419
July 22, 2025	54.06	54.07	54.07	54.1	54.06	500
July 21, 2025	54.22	54.2	54.2	54.32	54.2	3,000
July 18, 2025	54.3	54.22	54.12	54.3	54.22	402
July 17, 2025	54.63	54.24	54.24	54.63	54.08	562
July 16, 2025	53.75	53.75	53.75	53.75	53.75	336
July 15, 2025	53.8	53.75	53.75	53.8	53.75	2,431
July 14, 2025	53.8	53.88	53.88	53.93	53.8	4,229
July 11, 2025	53.82	53.82	53.82	53.82	53.82	1,000
July 10, 2025	54.12	54.06	54.06	54.13	54.06	4,100
July 09, 2025	54.5	54.06	54.06	54.5	53.98	749
July 08, 2025	53.9	53.8	53.8	53.9	53.8	1,900
July 07, 2025	54.42	53.8	53.8	54.42	53.8	1,046
July 04, 2025	53.83	53.75	53.75	53.83	53.74	4,709
July 03, 2025	53.65	53.75	53.75	53.78	53.65	1,007
July 02, 2025	54.16	53.63	53.63	54.16	53.58	3,261
June 30, 2025	53.7	53.74	53.74	53.74	53.55	1,600
June 27, 2025	53.54	53.54	53.54	53.54	53.54	400
June 26, 2025	53.2	53.33	53.33	53.33	53.19	6,416
June 25, 2025	53.62	53.62	53.62	53.62	53.62	0
June 24, 2025	53.42	53.42	53.42	53.42	53.42	700
June 23, 2025	53.47	53.08	53.08	53.47	52.85	4,115
June 20, 2025	52.8	52.87	52.87	52.87	52.8	210
June 19, 2025	52.77	52.84	52.84	52.84	52.75	7,500
June 18, 2025	52.86	52.87	52.87	52.99	52.86	21,500
June 17, 2025	52.88	52.83	52.83	52.88	52.83	8,100
June 16, 2025	53.35	52.9	52.9	53.35	52.87	1,829
June 13, 2025	52.74	52.63	52.63	52.79	52.63	1,626
June 12, 2025	53.12	53.1	53.1	53.12	53.1	341
June 11, 2025	53.76	53.09	53.09	53.76	53.03	800
June 10, 2025	53.1	53.1	53.1	53.1	53.1	400
June 09, 2025	53.64	53.01	53.01	53.64	53.01	1,846
June 06, 2025	53.29	53.08	53.08	53.29	53.02	2,800
June 05, 2025	52.8	52.94	52.94	53.02	52.8	9,600
June 04, 2025	53.21	53.02	53.02	53.21	52.99	2,349
June 03, 2025	52.99	52.99	52.99	52.99	52.99	400
June 02, 2025	52.5	52.84	52.84	52.84	52.5	1,709
May 30, 2025	52.82	52.82	52.82	52.82	52.82	0
May 29, 2025	53.05	52.82	52.82	53.05	52.82	500
May 28, 2025	52.84	52.73	52.73	52.84	52.73	500
May 27, 2025	52.77	52.77	52.77	52.77	52.77	347
May 26, 2025	52.07	52.07	52.07	52.07	52.07	0
May 23, 2025	52.08	52.07	52.07	52.13	52.01	3,703
May 22, 2025	52.46	52.41	52.41	52.46	52.41	1,816

iShares ESG Balanced ETF Portfolio (GBAL.TO) TSX