iShares ESG Balanced ETF Portfolio (TSX: GBAL)
Canada
· Delayed Price · Currency is CAD 52.03
+0.11 (0.21%)
Dec 24, 2024, 12:35 PM EST
GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 51.99 | 52.03 | 51.99 | 52.03 | 52.03 | 0.21% | 422 |
| Dec 23, 2024 | 51.66 | 51.92 | 51.66 | 51.92 | 51.92 | 0.50% | 4,200 |
| Dec 20, 2024 | 51.26 | 51.66 | 51.26 | 51.66 | 51.66 | 0.62% | 400 |
| Dec 19, 2024 | 51.49 | 51.49 | 51.34 | 51.34 | 51.34 | -1.16% | 3,028 |
| Dec 18, 2024 | 52.26 | 52.54 | 51.94 | 51.94 | 51.94 | -0.93% | 6,400 |
| Dec 17, 2024 | 52.33 | 52.43 | 52.33 | 52.43 | 52.43 | -0.10% | 2,600 |
| Dec 16, 2024 | 53.07 | 53.07 | 52.44 | 52.48 | 52.48 | -0.15% | 3,500 |
| Dec 13, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.13% | 400 |
| Dec 12, 2024 | 52.71 | 52.71 | 52.48 | 52.49 | 52.49 | -0.42% | 2,335 |
| Dec 11, 2024 | 52.81 | 52.81 | 52.67 | 52.71 | 52.71 | 0.51% | 3,236 |
| Dec 10, 2024 | 52.57 | 52.60 | 52.44 | 52.44 | 52.44 | -0.55% | 1,300 |
| Dec 9, 2024 | 52.91 | 52.91 | 52.73 | 52.73 | 52.73 | 0.27% | 3,000 |
| Dec 6, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - | - |
| Dec 5, 2024 | 52.68 | 52.68 | 52.59 | 52.59 | 52.59 | -0.19% | 1,200 |
| Dec 4, 2024 | 52.50 | 52.69 | 52.50 | 52.69 | 52.69 | 0.52% | 2,400 |
| Dec 3, 2024 | 52.44 | 52.44 | 52.42 | 52.42 | 52.42 | - | 242 |
| Dec 2, 2024 | 52.37 | 52.42 | 52.37 | 52.42 | 52.42 | 0.13% | 6,600 |
| Nov 29, 2024 | 52.34 | 52.35 | 52.20 | 52.35 | 52.35 | 0.56% | 1,700 |
| Nov 28, 2024 | 52.04 | 52.06 | 52.04 | 52.06 | 52.06 | 0.12% | 900 |
| Nov 27, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.35% | - |
| Nov 26, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - | - |
| Nov 25, 2024 | 51.69 | 51.84 | 51.69 | 51.82 | 51.82 | 0.41% | 1,100 |
| Nov 22, 2024 | 51.72 | 51.72 | 51.60 | 51.61 | 51.61 | 0.90% | 2,949 |
| Nov 21, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.14% | 418 |
| Nov 20, 2024 | 51.08 | 51.22 | 51.08 | 51.22 | 51.22 | 0.41% | 1,100 |
| Nov 19, 2024 | 51.18 | 51.18 | 51.01 | 51.01 | 51.01 | -0.51% | 611 |
| Nov 18, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.10% | 726 |
| Nov 15, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.58% | 812 |
| Nov 14, 2024 | 51.70 | 51.75 | 51.62 | 51.62 | 51.62 | -0.06% | 1,300 |
| Nov 13, 2024 | 51.85 | 51.85 | 51.65 | 51.65 | 51.65 | - | 5,232 |
| Nov 12, 2024 | 51.59 | 51.66 | 51.55 | 51.65 | 51.65 | -0.10% | 1,739 |
| Nov 11, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.08% | 215 |
| Nov 8, 2024 | 51.84 | 51.84 | 51.62 | 51.66 | 51.66 | 0.10% | 4,600 |
| Nov 7, 2024 | 51.57 | 51.61 | 51.57 | 51.61 | 51.61 | 0.64% | 1,149 |
| Nov 6, 2024 | 51.20 | 51.28 | 51.18 | 51.28 | 51.28 | 1.08% | 3,900 |
| Nov 5, 2024 | 50.70 | 50.73 | 50.70 | 50.73 | 50.73 | 0.46% | 503 |
| Nov 4, 2024 | 50.76 | 50.76 | 50.50 | 50.50 | 50.50 | -0.16% | 5,700 |
| Nov 1, 2024 | 50.80 | 50.80 | 50.58 | 50.58 | 50.58 | 0.16% | 700 |
| Oct 31, 2024 | 50.90 | 50.90 | 50.31 | 50.50 | 50.50 | -0.71% | 9,026 |
| Oct 30, 2024 | 51.77 | 51.77 | 50.86 | 50.86 | 50.86 | -0.39% | 8,104 |
| Oct 29, 2024 | 50.90 | 51.06 | 50.90 | 51.06 | 51.06 | 0.33% | 1,906 |
| Oct 28, 2024 | 51.75 | 51.75 | 50.89 | 50.89 | 50.89 | 0.32% | 1,933 |
| Oct 25, 2024 | 51.06 | 51.06 | 50.73 | 50.73 | 50.73 | -0.14% | 500 |
| Oct 24, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.14% | 111 |
| Oct 23, 2024 | 50.77 | 50.77 | 50.71 | 50.73 | 50.73 | -0.65% | 3,500 |
| Oct 22, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.06% | - |
| Oct 21, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.21% | 214 |
| Oct 18, 2024 | 51.31 | 51.31 | 51.14 | 51.20 | 51.20 | -0.27% | 1,900 |
| Oct 17, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.65% | 502 |
| Oct 16, 2024 | 50.90 | 51.01 | 50.90 | 51.01 | 51.01 | 0.37% | 2,300 |
| Oct 15, 2024 | 51.32 | 51.32 | 50.81 | 50.82 | 50.82 | 0.49% | 3,200 |
| Oct 11, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - | - |
| Oct 10, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.14% | 101 |
| Oct 9, 2024 | 50.42 | 50.50 | 50.41 | 50.50 | 50.50 | 0.76% | 900 |
| Oct 8, 2024 | 50.14 | 50.14 | 50.12 | 50.12 | 50.12 | 0.54% | 620 |
| Oct 7, 2024 | 49.95 | 49.95 | 49.85 | 49.85 | 49.85 | -0.14% | 700 |
| Oct 4, 2024 | 49.97 | 49.97 | 49.87 | 49.92 | 49.92 | 0.14% | 1,214 |
| Oct 3, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.12% | - |
| Oct 2, 2024 | 50.00 | 50.00 | 49.82 | 49.91 | 49.91 | - | 8,200 |
| Oct 1, 2024 | 49.94 | 49.94 | 49.84 | 49.91 | 49.91 | -0.24% | 2,222 |
| Sep 30, 2024 | 50.27 | 50.27 | 50.03 | 50.03 | 50.03 | -0.38% | 1,109 |
| Sep 27, 2024 | 50.27 | 50.29 | 50.16 | 50.22 | 50.22 | 0.02% | 6,400 |
| Sep 26, 2024 | 50.23 | 50.23 | 50.21 | 50.21 | 50.21 | 0.66% | 600 |
| Sep 25, 2024 | 50.09 | 50.09 | 49.88 | 49.88 | 49.88 | 0.16% | 2,412 |
| Sep 24, 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 49.80 | -0.46% | 637 |
| Sep 23, 2024 | 50.25 | 50.25 | 50.00 | 50.03 | 49.82 | -0.16% | 6,607 |
| Sep 20, 2024 | 50.25 | 50.25 | 50.05 | 50.11 | 49.90 | -0.28% | 600 |
| Sep 19, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.04 | 0.82% | 500 |
| Sep 18, 2024 | 50.05 | 50.05 | 49.77 | 49.84 | 49.63 | -0.42% | 1,148 |
| Sep 17, 2024 | 50.26 | 50.26 | 50.05 | 50.05 | 49.84 | -2.36% | 4,301 |
| Sep 16, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.04 | 3.35% | 201 |
| Sep 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | 0.02% | 300 |
| Sep 12, 2024 | 49.54 | 49.59 | 49.54 | 49.59 | 49.38 | 0.75% | 600 |
| Sep 11, 2024 | 48.70 | 49.22 | 48.70 | 49.22 | 49.01 | 1.05% | 1,545 |
| Sep 10, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.50 | 0.08% | - |
| Sep 9, 2024 | 48.53 | 48.67 | 48.53 | 48.67 | 48.46 | 0.75% | 2,000 |
| Sep 6, 2024 | 48.40 | 48.44 | 48.31 | 48.31 | 48.11 | -0.68% | 600 |
| Sep 5, 2024 | 48.48 | 48.75 | 48.48 | 48.64 | 48.43 | -0.35% | 900 |
| Sep 4, 2024 | 48.74 | 48.81 | 48.74 | 48.81 | 48.60 | 0.10% | 2,547 |
| Sep 3, 2024 | 49.82 | 49.82 | 48.76 | 48.76 | 48.55 | -1.02% | 7,900 |
| Aug 30, 2024 | 49.47 | 49.47 | 49.21 | 49.26 | 49.05 | 0.35% | 11,200 |
| Aug 29, 2024 | 49.40 | 49.40 | 49.09 | 49.09 | 48.88 | -0.63% | 11,200 |
| Aug 28, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 0.20% | 102 |
| Aug 27, 2024 | 49.27 | 49.30 | 49.27 | 49.30 | 49.09 | 0.06% | 11,508 |
| Aug 26, 2024 | 49.45 | 49.45 | 49.27 | 49.27 | 49.06 | 0.33% | 541 |
| Aug 23, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.90 | - | - |
| Aug 22, 2024 | 50.08 | 50.08 | 49.11 | 49.11 | 48.90 | -0.47% | 2,400 |
| Aug 21, 2024 | 49.36 | 49.36 | 49.34 | 49.34 | 49.13 | 0.18% | 303 |
| Aug 20, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.04 | - | 105 |
| Aug 19, 2024 | 48.90 | 49.25 | 48.90 | 49.25 | 49.04 | 0.57% | 929 |
| Aug 16, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.76 | 0.10% | - |
| Aug 15, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.71 | 1.33% | 939 |
| Aug 14, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.08 | 0.31% | - |
| Aug 13, 2024 | 48.09 | 48.13 | 48.09 | 48.13 | 47.93 | 0.69% | 2,230 |
| Aug 12, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | 0.31% | 200 |
| Aug 9, 2024 | 47.68 | 47.68 | 47.58 | 47.65 | 47.45 | 0.34% | 623 |
| Aug 8, 2024 | 47.53 | 47.53 | 47.49 | 47.49 | 47.29 | 1.06% | 3,044 |
| Aug 7, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.79 | -0.68% | 400 |
| Aug 6, 2024 | 47.12 | 47.48 | 47.12 | 47.31 | 47.11 | -0.96% | 1,200 |
| Aug 2, 2024 | 47.80 | 47.80 | 47.75 | 47.77 | 47.57 | -1.20% | 1,726 |