iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada
· Delayed Price · Currency is CAD 50.26
+0.44 (0.88%)
Apr 25, 2025, 11:58 AM EDT
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.50 | 0.86% | 344 |
| Mar 14, 2025 | 50.98 | 51.28 | 50.98 | 51.28 | 51.06 | 0.59% | 1,231 |
| Mar 13, 2025 | 50.93 | 51.05 | 50.72 | 50.98 | 50.76 | -0.43% | 1,400 |
| Mar 12, 2025 | 51.23 | 51.23 | 51.03 | 51.20 | 50.98 | 0.08% | 4,100 |
| Mar 11, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.94 | -0.33% | 400 |
| Mar 10, 2025 | 51.85 | 51.85 | 51.26 | 51.33 | 51.11 | -1.00% | 900 |
| Mar 7, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.63 | 0.60% | 812 |
| Mar 6, 2025 | 51.64 | 51.64 | 51.54 | 51.54 | 51.32 | -1.25% | 607 |
| Mar 5, 2025 | 52.14 | 52.19 | 52.03 | 52.19 | 51.97 | -0.29% | 2,800 |
| Mar 4, 2025 | 52.15 | 52.34 | 51.75 | 52.34 | 52.12 | 0.06% | 8,334 |
| Mar 3, 2025 | 52.89 | 52.89 | 52.31 | 52.31 | 52.09 | -0.36% | 2,200 |
| Feb 28, 2025 | 52.39 | 52.50 | 52.26 | 52.50 | 52.28 | 0.21% | 25,528 |
| Feb 27, 2025 | 52.75 | 52.75 | 52.39 | 52.39 | 52.17 | -0.66% | 3,049 |
| Feb 26, 2025 | 52.54 | 52.91 | 52.54 | 52.74 | 52.52 | 0.38% | 6,019 |
| Feb 25, 2025 | 52.55 | 52.55 | 52.54 | 52.54 | 52.32 | 0.31% | 410 |
| Feb 24, 2025 | 53.08 | 53.08 | 52.38 | 52.38 | 52.16 | -0.11% | 3,200 |
| Feb 21, 2025 | 52.65 | 52.65 | 52.44 | 52.44 | 52.22 | -0.68% | 3,320 |
| Feb 20, 2025 | 53.15 | 53.15 | 52.78 | 52.80 | 52.58 | -0.36% | 1,641 |
| Feb 19, 2025 | 53.10 | 53.10 | 52.80 | 52.99 | 52.77 | 0.13% | 1,100 |
| Feb 18, 2025 | 52.82 | 52.92 | 52.82 | 52.92 | 52.70 | 0.21% | 3,300 |
| Feb 14, 2025 | 53.08 | 53.08 | 52.81 | 52.81 | 52.59 | 0.40% | 2,239 |
| Feb 13, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.38 | 0.04% | - |