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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares ESG Balanced ETF Portfolio (GBAL.TO) TSX