iShares ESG Balanced ETF Portfolio (GBAL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:27PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 46.68 | 46.72 | 46.68 | 46.72 | 46.72 | 228 |
| May 07, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1,100 |
| May 06, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1,000 |
| May 03, 2024 | 46.34 | 46.38 | 46.34 | 46.38 | 46.38 | 1,800 |
| May 02, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| May 01, 2024 | 45.76 | 46.06 | 45.75 | 46.05 | 46.05 | 8,400 |
| Apr 30, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 500 |
| Apr 29, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 400 |
| Apr 26, 2024 | 46.03 | 46.07 | 46.03 | 46.07 | 46.07 | 600 |
| Apr 25, 2024 | 45.88 | 45.88 | 45.69 | 45.79 | 45.79 | 3,900 |
| Apr 24, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 100 |
| Apr 23, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 400 |
| Apr 22, 2024 | 45.50 | 45.66 | 45.50 | 45.65 | 45.65 | 600 |
| Apr 19, 2024 | 45.75 | 45.77 | 45.46 | 45.50 | 45.50 | 4,200 |
| Apr 18, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Apr 17, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 300 |
| Apr 16, 2024 | 46.51 | 46.51 | 45.99 | 46.04 | 46.04 | 1,900 |
| Apr 15, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 12, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Apr 11, 2024 | 46.65 | 46.65 | 46.60 | 46.60 | 46.60 | 200 |
| Apr 10, 2024 | 46.55 | 46.55 | 46.43 | 46.43 | 46.43 | 12,100 |
| Apr 09, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Apr 08, 2024 | 46.93 | 46.93 | 46.72 | 46.72 | 46.72 | 900 |
| Apr 05, 2024 | 46.34 | 46.85 | 46.34 | 46.85 | 46.85 | 1,100 |
| Apr 04, 2024 | 46.42 | 46.42 | 46.41 | 46.41 | 46.41 | 1,000 |
| Apr 03, 2024 | 46.68 | 46.73 | 46.65 | 46.69 | 46.69 | 1,400 |
| Apr 02, 2024 | 46.83 | 46.83 | 46.68 | 46.68 | 46.68 | 300 |
| Apr 01, 2024 | 47.05 | 47.05 | 46.90 | 46.91 | 46.91 | 6,900 |
| Mar 28, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 200 |
| Mar 27, 2024 | 47.24 | 47.24 | 47.03 | 47.03 | 47.03 | 800 |
| Mar 26, 2024 | 47.02 | 47.02 | 46.93 | 46.95 | 46.95 | 12,900 |
| Mar 25, 2024 | 47.10 | 47.10 | 46.96 | 46.96 | 46.96 | 400 |
| Mar 22, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 600 |
| Mar 22, 2024 | 0.193 Dividend | |||||
| Mar 21, 2024 | 47.36 | 47.36 | 47.24 | 47.24 | 47.05 | 300 |
| Mar 20, 2024 | 46.80 | 46.94 | 46.75 | 46.94 | 46.75 | 1,900 |
| Mar 19, 2024 | 46.64 | 46.77 | 46.64 | 46.75 | 46.56 | 300 |
| Mar 18, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.43 | 200 |
| Mar 15, 2024 | 46.55 | 46.57 | 46.54 | 46.57 | 46.38 | 800 |
| Mar 14, 2024 | 46.81 | 46.81 | 46.80 | 46.80 | 46.61 | 1,000 |
| Mar 13, 2024 | 47.09 | 47.09 | 46.87 | 46.87 | 46.68 | 1,100 |
| Mar 12, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.63 | 200 |
| Mar 11, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.68 | 1,400 |
| Mar 08, 2024 | 47.25 | 47.25 | 46.85 | 46.85 | 46.66 | 1,200 |
| Mar 07, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.51 | - |
| Mar 06, 2024 | 46.77 | 46.77 | 46.70 | 46.70 | 46.51 | 900 |
| Mar 05, 2024 | 46.84 | 46.84 | 46.50 | 46.54 | 46.35 | 3,400 |
| Mar 04, 2024 | 46.67 | 46.72 | 46.67 | 46.68 | 46.49 | 1,700 |
| Mar 01, 2024 | 46.31 | 46.59 | 46.31 | 46.59 | 46.40 | 3,200 |
| Feb 29, 2024 | 46.14 | 46.14 | 46.11 | 46.11 | 45.92 | 200 |
| Feb 28, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.86 | 500 |
| Feb 27, 2024 | 46.17 | 46.17 | 46.01 | 46.01 | 45.82 | 1,000 |
| Feb 26, 2024 | 46.19 | 46.20 | 46.02 | 46.03 | 45.84 | 6,400 |
| Feb 23, 2024 | 45.97 | 46.09 | 45.97 | 46.06 | 45.87 | 1,600 |
| Feb 22, 2024 | 45.81 | 45.87 | 45.81 | 45.87 | 45.68 | 400 |
| Feb 21, 2024 | 45.53 | 45.53 | 45.24 | 45.24 | 45.06 | 1,300 |
| Feb 20, 2024 | 45.36 | 45.50 | 45.36 | 45.49 | 45.30 | 900 |
| Feb 16, 2024 | 45.62 | 45.62 | 45.59 | 45.61 | 45.42 | 700 |
| Feb 15, 2024 | 45.58 | 45.60 | 45.58 | 45.60 | 45.41 | 200 |
| Feb 14, 2024 | 45.34 | 45.44 | 45.34 | 45.44 | 45.25 | 300 |
| Feb 13, 2024 | 45.24 | 45.24 | 45.00 | 45.00 | 44.82 | 6,400 |
| Feb 12, 2024 | 45.68 | 45.68 | 45.46 | 45.52 | 45.33 | 2,300 |
| Feb 09, 2024 | 45.47 | 45.47 | 45.34 | 45.36 | 45.17 | 12,400 |
| Feb 08, 2024 | 45.33 | 45.33 | 45.28 | 45.28 | 45.10 | 600 |
| Feb 07, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.14 | 200 |
| Feb 06, 2024 | 45.39 | 45.39 | 45.15 | 45.22 | 45.04 | 1,700 |
| Feb 05, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.97 | 200 |
| Feb 02, 2024 | 45.20 | 45.22 | 45.20 | 45.22 | 45.04 | 1,000 |
| Feb 01, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.89 | 100 |
| Jan 31, 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.82 | 3,100 |
| Jan 30, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.93 | 300 |
| Jan 29, 2024 | 44.54 | 45.14 | 44.54 | 45.14 | 44.96 | 500 |
| Jan 26, 2024 | 45.10 | 45.10 | 44.95 | 44.95 | 44.77 | 1,100 |
| Jan 25, 2024 | 45.14 | 45.14 | 45.00 | 45.00 | 44.82 | 300 |
| Jan 24, 2024 | 45.10 | 45.13 | 45.07 | 45.07 | 44.89 | 5,800 |
| Jan 23, 2024 | 44.97 | 44.97 | 44.82 | 44.82 | 44.64 | 400 |
| Jan 22, 2024 | 44.88 | 44.88 | 44.85 | 44.85 | 44.67 | 200 |
| Jan 19, 2024 | 44.36 | 44.44 | 44.36 | 44.44 | 44.26 | 1,600 |
| Jan 18, 2024 | 44.34 | 44.34 | 44.33 | 44.33 | 44.15 | 400 |
| Jan 17, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.25 | - |
| Jan 16, 2024 | 44.24 | 44.43 | 44.24 | 44.42 | 44.24 | 900 |
| Jan 15, 2024 | 44.54 | 44.55 | 44.53 | 44.53 | 44.35 | 700 |
| Jan 12, 2024 | 44.43 | 44.46 | 44.43 | 44.46 | 44.28 | 500 |
| Jan 11, 2024 | 44.21 | 44.40 | 44.21 | 44.39 | 44.21 | 1,900 |
| Jan 10, 2024 | 44.24 | 44.31 | 44.23 | 44.29 | 44.11 | 5,400 |
| Jan 09, 2024 | 44.17 | 44.23 | 44.17 | 44.23 | 44.05 | 900 |
| Jan 08, 2024 | 44.06 | 44.20 | 44.04 | 44.20 | 44.02 | 800 |
| Jan 05, 2024 | 43.92 | 43.92 | 43.78 | 43.81 | 43.63 | 1,700 |
| Jan 04, 2024 | 43.90 | 43.90 | 43.73 | 43.73 | 43.55 | 1,300 |
| Jan 03, 2024 | 43.81 | 43.85 | 43.79 | 43.79 | 43.61 | 5,800 |
| Jan 02, 2024 | 44.04 | 44.04 | 43.96 | 43.96 | 43.78 | 1,300 |
| Dec 29, 2023 | 44.15 | 44.15 | 44.10 | 44.10 | 43.92 | 400 |
| Dec 28, 2023 | 44.24 | 44.24 | 44.21 | 44.21 | 44.03 | 400 |
| Dec 28, 2023 | 0.403 Dividend | |||||
| Dec 27, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 43.93 | 200 |
| Dec 22, 2023 | 44.23 | 44.45 | 44.23 | 44.45 | 43.87 | 3,200 |
| Dec 21, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.45 | 100 |
| Dec 20, 2023 | 44.56 | 44.56 | 44.27 | 44.27 | 43.69 | 1,100 |
| Dec 19, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 43.81 | - |
| Dec 18, 2023 | 44.71 | 44.71 | 44.39 | 44.39 | 43.81 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.