iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada
· Delayed Price · Currency is CAD 52.84
-0.04 (-0.08%)
Jun 19, 2025, 2:06 PM EDT
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 52.86 | 52.99 | 52.86 | 52.87 | 52.88 | 0.08% | 21,471 |
| Jun 17, 2025 | 52.88 | 52.88 | 52.83 | 52.83 | 52.83 | -0.13% | 8,100 |
| Jun 16, 2025 | 53.35 | 53.35 | 52.87 | 52.90 | 52.90 | 0.51% | 1,829 |
| Jun 13, 2025 | 52.74 | 52.79 | 52.63 | 52.63 | 52.63 | -0.89% | 1,626 |
| Jun 12, 2025 | 53.12 | 53.12 | 53.10 | 53.10 | 53.10 | 0.02% | 341 |
| Jun 11, 2025 | 53.76 | 53.76 | 53.03 | 53.09 | 53.09 | -0.02% | 800 |
| Jun 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.17% | 400 |
| Jun 9, 2025 | 53.64 | 53.64 | 53.01 | 53.01 | 53.01 | -0.13% | 1,846 |
| Jun 6, 2025 | 53.29 | 53.29 | 53.02 | 53.08 | 53.08 | 0.26% | 2,800 |
| Jun 5, 2025 | 52.80 | 53.02 | 52.80 | 52.94 | 52.94 | -0.15% | 9,600 |
| Jun 4, 2025 | 53.21 | 53.21 | 52.99 | 53.02 | 53.02 | 0.06% | 2,349 |
| Jun 3, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.28% | 400 |
| Jun 2, 2025 | 52.50 | 52.84 | 52.50 | 52.84 | 52.84 | 0.04% | 1,709 |
| May 30, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - | - |
| May 29, 2025 | 53.05 | 53.05 | 52.82 | 52.82 | 52.82 | 0.17% | 500 |
| May 28, 2025 | 52.84 | 52.84 | 52.73 | 52.73 | 52.73 | -0.08% | 500 |
| May 27, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 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 |