iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada
· Delayed Price · Currency is CAD 52.73
-0.05 (-0.09%)
May 28, 2025, 3:47 PM EDT
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | - | - | 347 |
| May 27, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.78 | 1.34% | 347 |
| May 26, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - | - |
| May 23, 2025 | 52.08 | 52.13 | 52.01 | 52.07 | 52.07 | -0.65% | 3,703 |
| May 22, 2025 | 52.46 | 52.46 | 52.41 | 52.41 | 52.41 | -0.46% | 1,816 |
| May 21, 2025 | 53.22 | 53.22 | 52.64 | 52.65 | 52.65 | -0.45% | 4,307 |
| May 20, 2025 | 53.45 | 53.45 | 52.89 | 52.89 | 52.89 | 0.08% | 3,705 |
| May 16, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.48% | 300 |
| May 15, 2025 | 52.59 | 52.60 | 52.59 | 52.60 | 52.60 | 0.23% | 1,200 |
| May 14, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.11% | 4,131 |
| May 13, 2025 | 52.40 | 52.47 | 52.40 | 52.42 | 52.42 | 0.44% | 1,636 |
| May 12, 2025 | 52.03 | 52.19 | 52.03 | 52.19 | 52.19 | 1.16% | 1,401 |
| May 9, 2025 | 51.65 | 51.65 | 51.53 | 51.59 | 51.59 | 0.27% | 1,000 |
| May 8, 2025 | 51.29 | 51.45 | 51.29 | 51.45 | 51.45 | 0.55% | 9,136 |
| May 7, 2025 | 51.11 | 51.24 | 51.11 | 51.17 | 51.17 | 0.22% | 2,700 |
| May 6, 2025 | 51.45 | 51.45 | 50.97 | 51.06 | 51.06 | -0.27% | 1,915 |
| May 5, 2025 | 51.26 | 51.26 | 51.20 | 51.20 | 51.20 | 0.12% | 305 |
| May 2, 2025 | 51.09 | 51.19 | 51.09 | 51.14 | 51.14 | 0.43% | 900 |
| May 1, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.31% | 500 |
| Apr 30, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.36% | 1,100 |
| Apr 29, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.44% | - |
| Apr 28, 2025 | 50.99 | 50.99 | 50.22 | 50.22 | 50.22 | -0.08% | 3,400 |
| Apr 25, 2025 | 50.30 | 50.30 | 50.20 | 50.26 | 50.26 | 0.88% | 3,628 |
| Apr 24, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.30% | 500 |
| Apr 23, 2025 | 50.42 | 50.42 | 49.67 | 49.67 | 49.67 | 0.85% | 431 |
| Apr 22, 2025 | 49.21 | 49.25 | 49.14 | 49.25 | 49.25 | 1.21% | 7,500 |
| Apr 21, 2025 | 49.26 | 49.26 | 48.60 | 48.66 | 48.66 | -1.22% | 8,500 |
| Apr 17, 2025 | 49.23 | 49.35 | 49.23 | 49.26 | 49.26 | 0.59% | 2,446 |
| Apr 16, 2025 | 49.21 | 49.21 | 48.97 | 48.97 | 48.97 | -1.65% | 2,900 |
| Apr 15, 2025 | 49.80 | 49.80 | 49.73 | 49.79 | 49.79 | 0.69% | 3,236 |
| Apr 14, 2025 | 49.49 | 49.49 | 49.33 | 49.45 | 49.45 | 0.77% | 2,122 |
| Apr 11, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.09% | 337 |
| Apr 10, 2025 | 52.00 | 52.00 | 48.49 | 48.54 | 48.54 | -0.72% | 1,500 |
| Apr 9, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 2.39% | 200 |
| Apr 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -1.00% | 424 |
| Apr 7, 2025 | 48.07 | 48.23 | 48.07 | 48.23 | 48.23 | -0.82% | 1,000 |
| Apr 4, 2025 | 49.34 | 49.34 | 48.61 | 48.63 | 48.63 | -2.47% | 1,549 |
| Apr 3, 2025 | 50.32 | 50.32 | 49.86 | 49.86 | 49.86 | -2.37% | 4,300 |
| Apr 2, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.04% | - |
| Apr 1, 2025 | 51.00 | 51.05 | 51.00 | 51.05 | 51.05 | -0.04% | 1,800 |
| Mar 31, 2025 | 51.00 | 51.07 | 51.00 | 51.07 | 51.07 | 0.33% | 1,941 |
| Mar 28, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.88% | 800 |
| Mar 27, 2025 | 51.33 | 51.35 | 51.30 | 51.35 | 51.35 | 0.04% | 6,626 |
| Mar 26, 2025 | 51.75 | 51.75 | 51.33 | 51.33 | 51.33 | -1.12% | 603 |
| Mar 25, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.69 | -0.10% | 345 |
| Mar 24, 2025 | 52.02 | 52.02 | 51.96 | 51.96 | 51.74 | 0.76% | 9,128 |
| Mar 21, 2025 | 51.73 | 51.73 | 51.57 | 51.57 | 51.35 | -0.31% | 3,900 |
| Mar 20, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.51 | -0.31% | 100 |
| Mar 19, 2025 | 51.81 | 51.89 | 51.81 | 51.89 | 51.67 | 0.80% | 820 |
| Mar 18, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.26 | -0.46% | 137 |