iShares ESG Balanced ETF Portfolio (TSX:GBAL)
Canada
· Delayed Price · Currency is CAD 59.19
-0.35 (-0.59%)
Apr 28, 2026, 3:21 PM EST
TSX:GBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.30 | 59.30 | 59.14 | 59.19 | 59.19 | -0.39% | 1,744 |
| Apr 27, 2026 | 59.28 | 59.42 | 59.28 | 59.42 | 59.42 | 0.30% | 602 |
| Apr 23, 2026 | 59.58 | 59.58 | 59.21 | 59.24 | 59.24 | -0.35% | 1,466 |
| Apr 22, 2026 | 59.43 | 59.45 | 59.43 | 59.45 | 59.45 | 0.22% | 1,444 |
| Apr 21, 2026 | 59.52 | 59.65 | 59.32 | 59.32 | 59.32 | -0.47% | 1,885 |
| Apr 20, 2026 | 59.72 | 59.72 | 59.51 | 59.60 | 59.60 | -0.17% | 3,618 |
| Apr 17, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.02% | 237 |
| Apr 16, 2026 | 59.35 | 59.35 | 59.04 | 59.10 | 59.10 | 0.07% | 933 |
| Apr 15, 2026 | 59.03 | 59.06 | 59.03 | 59.06 | 59.06 | 0.03% | 2,051 |
| Apr 14, 2026 | 58.81 | 59.04 | 58.71 | 59.04 | 59.04 | 0.80% | 4,835 |
| Apr 13, 2026 | 58.13 | 58.58 | 58.13 | 58.57 | 58.57 | 0.62% | 1,240 |
| Apr 10, 2026 | 58.36 | 58.36 | 58.21 | 58.21 | 58.21 | 0.54% | 1,587 |
| Apr 9, 2026 | 58.05 | 58.05 | 57.90 | 57.90 | 57.90 | -0.26% | 535 |
| Apr 8, 2026 | 58.43 | 58.43 | 58.01 | 58.05 | 58.05 | 2.18% | 1,642 |
| Apr 7, 2026 | 56.81 | 56.81 | 56.60 | 56.81 | 56.81 | -0.46% | 2,824 |
| Apr 6, 2026 | 56.94 | 57.07 | 56.94 | 57.07 | 57.07 | 0.28% | 4,791 |
| Apr 2, 2026 | 56.33 | 56.91 | 56.33 | 56.91 | 56.91 | 0.30% | 2,692 |
| Apr 1, 2026 | 56.91 | 56.94 | 56.74 | 56.74 | 56.74 | 0.60% | 1,798 |
| Mar 31, 2026 | 55.85 | 56.40 | 55.85 | 56.40 | 56.40 | 2.16% | 462 |
| Mar 30, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.02% | 390 |
| Mar 27, 2026 | 55.54 | 55.54 | 55.22 | 55.22 | 55.22 | -0.83% | 3,489 |
| Mar 26, 2026 | 56.69 | 56.69 | 55.68 | 55.68 | 55.68 | -1.85% | 1,564 |
| Mar 25, 2026 | 56.87 | 56.87 | 56.73 | 56.73 | 56.49 | 1.00% | 490 |
| Mar 24, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 55.93 | -0.14% | 130 |
| Mar 23, 2026 | 55.90 | 56.34 | 55.90 | 56.25 | 56.01 | 1.50% | 4,724 |
| Mar 20, 2026 | 55.85 | 55.85 | 55.42 | 55.42 | 55.19 | -1.82% | 5,682 |
| Mar 19, 2026 | 56.23 | 56.45 | 56.23 | 56.45 | 56.21 | -0.27% | 3,752 |
| Mar 18, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.36 | -1.34% | 699 |
| Mar 17, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.13 | 0.65% | 2,085 |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.76 | 0.81% | 785 |
| Mar 13, 2026 | 57.17 | 57.17 | 56.54 | 56.54 | 56.30 | -0.25% | 3,162 |
| Mar 12, 2026 | 57.19 | 57.19 | 56.68 | 56.68 | 56.44 | -1.05% | 2,428 |
| Mar 11, 2026 | 57.30 | 57.30 | 57.28 | 57.28 | 57.04 | -0.54% | 516 |
| Mar 10, 2026 | 57.68 | 57.68 | 57.48 | 57.59 | 57.35 | 0.17% | 2,714 |
| Mar 9, 2026 | 56.41 | 57.53 | 56.41 | 57.49 | 57.25 | 0.59% | 5,403 |
| Mar 6, 2026 | 57.65 | 57.65 | 57.15 | 57.15 | 56.91 | -1.26% | 3,687 |
| Mar 5, 2026 | 58.91 | 58.91 | 57.72 | 57.88 | 57.64 | -0.62% | 4,840 |
| Mar 4, 2026 | 58.21 | 58.24 | 58.21 | 58.24 | 57.99 | 0.57% | 2,781 |
| Mar 3, 2026 | 58.66 | 58.66 | 57.36 | 57.91 | 57.67 | -1.30% | 3,604 |
| Mar 2, 2026 | 58.47 | 58.67 | 58.40 | 58.67 | 58.42 | -0.09% | 4,974 |
| Feb 27, 2026 | 59.40 | 59.40 | 58.69 | 58.72 | 58.47 | -0.64% | 2,867 |
| Feb 26, 2026 | 59.59 | 59.59 | 59.00 | 59.10 | 58.85 | -0.19% | 6,710 |
| Feb 25, 2026 | 59.13 | 59.21 | 59.13 | 59.21 | 58.96 | 1.02% | 1,015 |
| Feb 24, 2026 | 58.75 | 58.75 | 58.61 | 58.61 | 58.36 | 0.05% | 3,287 |
| Feb 23, 2026 | 58.96 | 58.96 | 58.58 | 58.58 | 58.33 | -0.46% | 1,860 |
| Feb 20, 2026 | 58.48 | 58.85 | 58.48 | 58.85 | 58.60 | 0.77% | 1,381 |
| Feb 19, 2026 | 58.38 | 58.40 | 58.38 | 58.40 | 58.15 | 0.05% | 413 |
| Feb 18, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.12 | 0.36% | 1,481 |
| Feb 17, 2026 | 58.12 | 58.16 | 58.12 | 58.16 | 57.91 | 0.17% | 3,256 |
| Feb 13, 2026 | 58.10 | 58.24 | 58.04 | 58.06 | 57.82 | 0.14% | 2,277 |
| Feb 12, 2026 | 58.74 | 58.74 | 57.98 | 57.98 | 57.74 | -0.77% | 1,966 |
| Feb 11, 2026 | 59.00 | 59.00 | 58.43 | 58.43 | 58.18 | -0.05% | 1,360 |
| Feb 10, 2026 | 58.40 | 58.46 | 58.40 | 58.46 | 58.21 | 0.14% | 674 |
| Feb 9, 2026 | 58.00 | 58.40 | 58.00 | 58.38 | 58.13 | 0.53% | 1,439 |
| Feb 6, 2026 | 58.00 | 58.07 | 57.85 | 58.07 | 57.83 | 1.63% | 11,381 |
| Feb 5, 2026 | 57.75 | 57.75 | 57.14 | 57.14 | 56.90 | -0.44% | 2,390 |
| Feb 4, 2026 | 57.62 | 57.62 | 57.39 | 57.39 | 57.15 | -0.40% | 2,713 |
| Feb 3, 2026 | 58.07 | 58.07 | 57.48 | 57.62 | 57.38 | -0.77% | 909 |
| Feb 2, 2026 | 57.91 | 58.19 | 57.91 | 58.07 | 57.83 | 0.59% | 27,539 |
| Jan 30, 2026 | 58.24 | 58.24 | 57.70 | 57.73 | 57.49 | -0.41% | 1,572 |
| Jan 29, 2026 | 58.33 | 58.33 | 57.85 | 57.97 | 57.73 | -0.65% | 1,128 |
| Jan 28, 2026 | 58.32 | 58.35 | 58.32 | 58.35 | 58.10 | -0.22% | 1,217 |
| Jan 27, 2026 | 58.62 | 58.62 | 58.48 | 58.48 | 58.23 | - | 321 |
| Jan 26, 2026 | 58.61 | 58.61 | 58.48 | 58.48 | 58.23 | 0.22% | 6,110 |
| Jan 23, 2026 | 58.45 | 58.45 | 58.35 | 58.35 | 58.10 | -0.17% | 3,175 |
| Jan 22, 2026 | 58.69 | 58.69 | 58.45 | 58.45 | 58.20 | 0.12% | 685 |
| Jan 21, 2026 | 58.05 | 58.50 | 58.05 | 58.38 | 58.13 | 0.64% | 2,705 |
| Jan 20, 2026 | 58.38 | 58.38 | 57.98 | 58.01 | 57.77 | -1.19% | 1,867 |
| Jan 19, 2026 | 58.79 | 58.79 | 58.54 | 58.71 | 58.46 | -0.32% | 3,850 |
| Jan 16, 2026 | 58.91 | 58.97 | 58.90 | 58.90 | 58.65 | - | 6,248 |
| Jan 15, 2026 | 58.75 | 59.00 | 58.75 | 58.90 | 58.65 | 0.58% | 1,147 |
| Jan 14, 2026 | 59.26 | 59.26 | 58.52 | 58.56 | 58.31 | -0.24% | 3,809 |
| Jan 13, 2026 | 59.02 | 59.02 | 58.68 | 58.70 | 58.45 | -0.24% | 3,245 |
| Jan 12, 2026 | 58.71 | 58.87 | 58.71 | 58.84 | 58.59 | 0.15% | 4,102 |
| Jan 9, 2026 | 59.16 | 59.16 | 58.55 | 58.75 | 58.50 | 0.63% | 3,882 |
| Jan 8, 2026 | 58.46 | 58.46 | 58.25 | 58.38 | 58.13 | -0.14% | 969 |
| Jan 7, 2026 | 59.00 | 59.00 | 58.43 | 58.46 | 58.21 | -0.07% | 5,475 |
| Jan 6, 2026 | 58.33 | 58.50 | 58.33 | 58.50 | 58.25 | 0.64% | 7,473 |
| Jan 5, 2026 | 58.09 | 58.17 | 57.57 | 58.13 | 57.89 | 0.96% | 3,338 |
| Jan 2, 2026 | 57.84 | 57.84 | 57.58 | 57.58 | 57.34 | 0.21% | 5,814 |
| Dec 31, 2025 | 57.75 | 57.75 | 57.46 | 57.46 | 57.22 | -0.36% | 1,045 |
| Dec 30, 2025 | 57.89 | 57.89 | 57.67 | 57.67 | 57.43 | -0.31% | 889 |
| Dec 29, 2025 | 57.93 | 57.93 | 57.80 | 57.85 | 57.44 | 0.02% | 1,830 |
| Dec 24, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.43 | -0.05% | 802 |
| Dec 23, 2025 | 57.65 | 57.89 | 57.65 | 57.87 | 57.46 | 0.16% | 1,681 |
| Dec 22, 2025 | 57.80 | 57.80 | 57.74 | 57.78 | 57.37 | 0.23% | 9,056 |
| Dec 19, 2025 | 57.40 | 57.67 | 57.40 | 57.65 | 57.24 | 0.73% | 885 |
| Dec 18, 2025 | 57.37 | 57.37 | 57.19 | 57.23 | 56.83 | 0.65% | 1,754 |
| Dec 17, 2025 | 57.95 | 57.95 | 56.86 | 56.86 | 56.46 | -0.46% | 1,639 |
| Dec 16, 2025 | 57.25 | 57.25 | 57.12 | 57.12 | 56.72 | -0.31% | 2,044 |
| Dec 15, 2025 | 57.71 | 57.71 | 57.29 | 57.30 | 56.90 | -0.02% | 1,934 |
| Dec 12, 2025 | 57.64 | 57.64 | 57.28 | 57.31 | 56.91 | -0.66% | 6,439 |
| Dec 11, 2025 | 57.58 | 57.69 | 57.58 | 57.69 | 57.28 | 0.26% | 6,820 |
| Dec 10, 2025 | 57.49 | 57.54 | 57.49 | 57.54 | 57.14 | 0.12% | 1,965 |
| Dec 9, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.07 | -0.05% | 1,357 |
| Dec 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.10 | 0.21% | 2,369 |
| Dec 5, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 56.98 | -0.38% | 369 |
| Dec 4, 2025 | 57.47 | 57.60 | 57.47 | 57.60 | 57.20 | 0.26% | 1,529 |
| Dec 3, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.05 | 0.21% | 517 |
| Dec 2, 2025 | 57.30 | 57.33 | 57.28 | 57.33 | 56.93 | -0.09% | 1,868 |