iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada
· Delayed Price · Currency is CAD 57.38
-0.29 (-0.50%)
Dec 5, 2025, 3:37 PM EST
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.38% | 369 |
| Dec 4, 2025 | 57.47 | 57.60 | 57.47 | 57.60 | 57.60 | 0.26% | 1,529 |
| Dec 3, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.21% | 517 |
| Dec 2, 2025 | 57.30 | 57.33 | 57.28 | 57.33 | 57.33 | -0.09% | 1,868 |
| Dec 1, 2025 | 57.24 | 57.38 | 57.24 | 57.38 | 57.38 | -0.17% | 555 |
| Nov 28, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.29% | 1,258 |
| Nov 27, 2025 | 57.56 | 57.79 | 57.54 | 57.65 | 57.65 | 0.23% | 4,924 |
| Nov 26, 2025 | 57.35 | 57.52 | 57.35 | 57.52 | 57.52 | 1.13% | 2,712 |
| Nov 25, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.04% | 2,065 |
| Nov 24, 2025 | 56.50 | 56.86 | 56.50 | 56.86 | 56.86 | 0.62% | 1,000 |
| Nov 21, 2025 | 56.19 | 56.51 | 56.19 | 56.51 | 56.51 | 1.02% | 1,985 |
| Nov 20, 2025 | 56.82 | 56.82 | 55.94 | 55.94 | 55.94 | -0.94% | 7,973 |
| Nov 19, 2025 | 56.45 | 56.47 | 56.37 | 56.47 | 56.47 | 0.55% | 1,283 |
| Nov 18, 2025 | 56.02 | 56.25 | 56.02 | 56.16 | 56.16 | -0.64% | 5,116 |
| Nov 17, 2025 | 56.87 | 56.88 | 56.52 | 56.52 | 56.52 | -0.91% | 5,386 |
| Nov 14, 2025 | 56.73 | 57.04 | 56.73 | 57.04 | 57.04 | 0.11% | 828 |
| Nov 13, 2025 | 57.29 | 57.29 | 56.98 | 56.98 | 56.98 | -1.18% | 546 |
| Nov 12, 2025 | 58.18 | 58.18 | 57.61 | 57.66 | 57.66 | 0.49% | 1,807 |
| Nov 11, 2025 | 57.95 | 57.95 | 57.38 | 57.38 | 57.38 | -0.14% | 5,682 |
| Nov 10, 2025 | 57.49 | 57.49 | 57.32 | 57.46 | 57.46 | 1.13% | 2,524 |
| Nov 7, 2025 | 56.90 | 56.90 | 56.66 | 56.82 | 56.82 | -0.63% | 1,108 |
| Nov 6, 2025 | 57.67 | 57.67 | 57.07 | 57.18 | 57.18 | -0.82% | 1,893 |
| Nov 5, 2025 | 57.52 | 57.68 | 57.52 | 57.65 | 57.65 | 0.45% | 4,817 |
| Nov 4, 2025 | 57.65 | 57.65 | 57.34 | 57.39 | 57.39 | -0.76% | 8,310 |
| Nov 3, 2025 | 58.35 | 58.35 | 57.70 | 57.83 | 57.83 | 0.07% | 6,685 |
| Oct 31, 2025 | 58.03 | 58.03 | 57.79 | 57.79 | 57.79 | 0.16% | 746 |
| Oct 30, 2025 | 57.78 | 57.78 | 57.70 | 57.70 | 57.70 | -0.05% | 313 |
| Oct 29, 2025 | 58.02 | 58.02 | 57.73 | 57.73 | 57.73 | -0.50% | 8,994 |
| Oct 28, 2025 | 57.88 | 58.02 | 57.86 | 58.02 | 58.02 | 0.02% | 2,412 |
| Oct 27, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.64% | 605 |
| Oct 24, 2025 | 57.39 | 57.64 | 57.39 | 57.64 | 57.64 | 1.03% | 807 |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.11% | 813 |
| Oct 22, 2025 | 57.38 | 57.38 | 57.11 | 57.11 | 57.11 | -0.68% | 2,629 |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.61% | 225 |
| Oct 17, 2025 | 56.82 | 57.18 | 56.82 | 57.15 | 57.15 | -0.17% | 4,811 |
| Oct 16, 2025 | 57.55 | 57.55 | 57.25 | 57.25 | 57.25 | -0.52% | 3,880 |
| Oct 15, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.89% | 1,026 |
| Oct 14, 2025 | 56.68 | 57.22 | 56.62 | 57.04 | 57.04 | 0.92% | 2,483 |
| Oct 10, 2025 | 58.06 | 58.06 | 56.52 | 56.52 | 56.52 | -1.31% | 9,859 |
| Oct 9, 2025 | 58.28 | 58.28 | 57.27 | 57.27 | 57.27 | -0.09% | 946 |
| Oct 8, 2025 | 57.33 | 57.33 | 57.23 | 57.32 | 57.32 | 0.21% | 1,611 |
| Oct 7, 2025 | 57.50 | 57.50 | 57.20 | 57.20 | 57.20 | -0.23% | 1,470 |
| Oct 6, 2025 | 57.40 | 57.40 | 57.33 | 57.33 | 57.33 | 0.30% | 1,306 |
| Oct 3, 2025 | 57.23 | 57.28 | 57.16 | 57.16 | 57.16 | 0.18% | 851 |
| Oct 2, 2025 | 57.07 | 57.07 | 57.06 | 57.06 | 57.06 | 0.44% | 319 |
| Oct 1, 2025 | 56.84 | 56.84 | 56.81 | 56.81 | 56.81 | 0.57% | 2,107 |
| Sep 30, 2025 | 56.53 | 56.53 | 56.49 | 56.49 | 56.49 | 0.09% | 2,214 |
| Sep 29, 2025 | 56.65 | 56.65 | 56.44 | 56.44 | 56.44 | 0.53% | 5,680 |
| Sep 26, 2025 | 56.15 | 56.15 | 56.14 | 56.14 | 56.14 | 0.18% | 1,150 |
| Sep 25, 2025 | 56.11 | 56.11 | 56.04 | 56.04 | 56.04 | -0.28% | 3,002 |
| Sep 24, 2025 | 56.54 | 56.54 | 56.20 | 56.20 | 56.20 | -0.65% | 277 |
| Sep 23, 2025 | 56.95 | 56.95 | 56.57 | 56.57 | 56.25 | -0.33% | 3,051 |
| Sep 22, 2025 | 56.30 | 56.76 | 56.30 | 56.76 | 56.43 | 0.59% | 7,595 |
| Sep 19, 2025 | 56.88 | 56.88 | 56.41 | 56.42 | 56.10 | -0.07% | 1,791 |
| Sep 18, 2025 | 55.03 | 56.46 | 55.03 | 56.46 | 56.14 | 0.64% | 1,794 |
| Sep 17, 2025 | 56.32 | 56.32 | 56.10 | 56.10 | 55.78 | -0.07% | 3,864 |
| Sep 16, 2025 | 56.25 | 56.25 | 56.12 | 56.14 | 55.82 | -0.41% | 7,308 |
| Sep 15, 2025 | 56.50 | 56.50 | 56.37 | 56.37 | 56.05 | - | 2,469 |
| Sep 12, 2025 | 56.67 | 56.67 | 56.32 | 56.37 | 56.05 | -0.23% | 1,489 |
| Sep 11, 2025 | 56.55 | 56.55 | 56.44 | 56.50 | 56.18 | 0.39% | 4,858 |
| Sep 10, 2025 | 56.14 | 56.28 | 56.14 | 56.28 | 55.96 | 0.63% | 2,631 |
| Sep 9, 2025 | 56.26 | 56.26 | 55.89 | 55.93 | 55.61 | -0.09% | 542 |
| Sep 8, 2025 | 56.48 | 56.48 | 55.98 | 55.98 | 55.66 | 0.27% | 733 |
| Sep 5, 2025 | 56.11 | 56.11 | 55.67 | 55.83 | 55.51 | 0.61% | 2,537 |
| Sep 4, 2025 | 55.49 | 55.51 | 55.40 | 55.49 | 55.17 | 0.45% | 2,964 |
| Sep 3, 2025 | 55.17 | 55.24 | 55.17 | 55.24 | 54.92 | 0.24% | 5,625 |
| Sep 2, 2025 | 55.18 | 55.18 | 54.85 | 55.11 | 54.80 | -0.29% | 11,286 |
| Aug 29, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 54.95 | -0.41% | 206 |
| Aug 28, 2025 | 55.55 | 55.55 | 55.40 | 55.50 | 55.18 | 0.09% | 1,310 |
| Aug 27, 2025 | 55.60 | 55.60 | 55.45 | 55.45 | 55.13 | 0.05% | 4,562 |
| Aug 26, 2025 | 55.50 | 55.50 | 55.30 | 55.42 | 55.10 | - | 1,006 |
| Aug 25, 2025 | 55.52 | 55.52 | 55.40 | 55.42 | 55.10 | -0.22% | 1,656 |
| Aug 22, 2025 | 55.57 | 55.57 | 55.54 | 55.54 | 55.22 | 0.85% | 2,218 |
| Aug 21, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.76 | - | 377 |
| Aug 20, 2025 | 55.14 | 55.14 | 55.07 | 55.07 | 54.76 | -0.13% | 648 |
| Aug 19, 2025 | 55.90 | 55.90 | 55.14 | 55.14 | 54.83 | -0.13% | 841 |
| Aug 18, 2025 | 55.33 | 55.33 | 55.21 | 55.21 | 54.89 | 0.02% | 1,035 |
| Aug 15, 2025 | 55.21 | 55.23 | 55.20 | 55.20 | 54.88 | 0.05% | 10,021 |
| Aug 14, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 54.85 | -0.24% | 134 |
| Aug 13, 2025 | 55.23 | 55.30 | 55.23 | 55.30 | 54.98 | 0.24% | 1,855 |
| Aug 12, 2025 | 55.03 | 55.17 | 55.03 | 55.17 | 54.85 | 0.55% | 937 |
| Aug 11, 2025 | 55.06 | 55.06 | 54.87 | 54.87 | 54.56 | -0.15% | 4,216 |
| Aug 8, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.64 | 0.46% | 6,992 |
| Aug 7, 2025 | 55.10 | 55.10 | 54.70 | 54.70 | 54.39 | 0.07% | 723 |
| Aug 6, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.35 | 0.39% | 581 |
| Aug 5, 2025 | 54.44 | 54.45 | 54.44 | 54.45 | 54.14 | 0.02% | 3,556 |
| Jul 31, 2025 | 54.50 | 54.50 | 54.44 | 54.44 | 54.13 | -0.57% | 1,428 |
| Jul 30, 2025 | 54.81 | 54.81 | 54.75 | 54.75 | 54.44 | 0.11% | 1,053 |
| Jul 29, 2025 | 55.31 | 55.31 | 54.67 | 54.69 | 54.38 | 0.35% | 3,193 |
| Jul 28, 2025 | 55.23 | 55.23 | 54.50 | 54.50 | 54.19 | -0.27% | 6,707 |
| Jul 25, 2025 | 54.50 | 54.66 | 54.50 | 54.65 | 54.34 | 0.31% | 2,150 |
| Jul 24, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.17 | 0.37% | 442 |
| Jul 23, 2025 | 54.25 | 54.28 | 54.25 | 54.28 | 53.97 | 0.39% | 419 |
| Jul 22, 2025 | 54.06 | 54.10 | 54.06 | 54.07 | 53.76 | -0.24% | 453 |
| Jul 21, 2025 | 54.22 | 54.32 | 54.20 | 54.20 | 53.89 | -0.04% | 2,982 |
| Jul 18, 2025 | 54.30 | 54.30 | 54.22 | 54.22 | 53.91 | -0.04% | 402 |
| Jul 17, 2025 | 54.63 | 54.63 | 54.08 | 54.24 | 53.93 | 0.91% | 562 |
| Jul 16, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.44 | - | 336 |
| Jul 15, 2025 | 53.80 | 53.80 | 53.75 | 53.75 | 53.44 | -0.24% | 2,431 |
| Jul 14, 2025 | 53.80 | 53.93 | 53.80 | 53.88 | 53.57 | 0.11% | 4,229 |