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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.11	55.83	55.83	56.11	55.67	2,537
September 04, 2025	55.49	55.49	55.49	55.51	55.4	3,000
September 03, 2025	55.17	55.24	55.23	55.24	55.17	5,625
September 02, 2025	55.18	55.11	55.11	55.18	54.85	11,300
August 29, 2025	55.27	55.27	55.27	55.27	55.27	206
August 28, 2025	55.55	55.5	55.5	55.55	55.4	1,310
August 27, 2025	55.6	55.45	55.45	55.6	55.45	4,600
August 26, 2025	55.5	55.42	55.42	55.5	55.3	1,006
August 25, 2025	55.52	55.42	55.42	55.52	55.4	1,700
August 22, 2025	55.57	55.54	55.54	55.57	55.54	2,218
August 21, 2025	55.07	55.07	55.07	55.07	55.07	400
August 20, 2025	55.14	55.07	55.07	55.14	55.07	648
August 19, 2025	55.9	55.14	55.14	55.9	55.14	841
August 18, 2025	55.33	55.21	55.21	55.33	55.21	1,035
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

iShares ESG Balanced ETF Portfolio (GBAL.TO) TSX