Canada Markets closed

iShares ESG Balanced ETF Portfolio (GBAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
49.92+0.13 (+0.26%)
At close: 12:23PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202449.9749.9749.8749.9249.921,200
Oct 03, 202449.8549.8549.8549.8549.85-
Oct 02, 202450.0050.0049.8249.9149.918,200
Oct 01, 202449.9449.9449.8449.9149.912,200
Sept 30, 202450.2750.2750.0350.0350.031,100
Sept 27, 202450.2750.2950.1650.2250.226,400
Sept 26, 202450.2350.2350.2150.2150.21600
Sept 25, 202450.0950.0949.8849.8849.882,400
Sept 24, 202449.8249.8249.8049.8049.80600
Sept 23, 202450.2550.2550.0050.0350.036,600
Sept 20, 202450.2550.2550.0550.1150.11600
Sept 19, 202450.2550.2550.2550.2550.25500
Sept 18, 202450.0550.0549.7749.8449.841,100
Sept 17, 202450.2650.2650.0550.0550.054,300
Sept 16, 202451.2651.2651.2651.2651.26200
Sept 13, 202449.6049.6049.6049.6049.60300
Sept 12, 202449.5449.6049.5449.6049.60600
Sept 11, 202448.7049.2248.7049.2249.221,500
Sept 10, 202448.7148.7148.7148.7148.71-
Sept 09, 202448.5348.6748.5348.6748.672,000
Sept 06, 202448.4048.4448.3148.3148.31600
Sept 05, 202448.4848.7548.4848.6448.64900
Sept 04, 202448.7448.8148.7448.8148.812,500
Sept 03, 202449.8249.8248.7648.7648.767,900
Aug 30, 202449.4749.4749.2149.2649.2611,200
Aug 29, 202449.4049.4049.0949.0949.0911,200
Aug 28, 202449.4049.4049.4049.4049.40100
Aug 27, 202449.2749.3049.2749.3049.3011,500
Aug 26, 202449.4549.4549.2749.2749.27500
Aug 23, 202449.1149.1149.1149.1149.11-
Aug 22, 202450.0850.0849.1149.1149.112,400
Aug 21, 202449.3649.3649.3449.3449.34300
Aug 20, 202449.2549.2549.2549.2549.25100
Aug 19, 202448.9049.2548.9049.2549.25900
Aug 16, 202448.9748.9748.9748.9748.97-
Aug 15, 202448.9248.9248.9248.9248.92900
Aug 14, 202448.2848.2848.2848.2848.28-
Aug 13, 202448.0948.1348.0948.1348.132,200
Aug 12, 202447.8047.8047.8047.8047.80200
Aug 09, 202447.6847.6847.5847.6547.65600
Aug 08, 202447.5347.5347.4947.4947.493,000
Aug 07, 202446.9946.9946.9946.9946.99400
Aug 06, 202447.1247.4847.1247.3147.311,200
Aug 02, 202447.8047.8047.7547.7747.771,700
Aug 01, 202448.3248.3548.2448.3548.353,400
Jul 31, 202448.7948.9648.7948.9048.904,300
Jul 30, 202448.4848.4848.3048.3048.30900
Jul 29, 202448.5048.5048.4148.4448.44800
Jul 26, 202448.4448.4748.3448.3948.392,100
Jul 25, 202448.1448.1448.1348.1348.13300
Jul 24, 202448.1148.1148.0548.0548.05500
Jul 23, 202448.6448.6448.6148.6148.611,500
Jul 22, 202448.0548.0548.0548.0548.05300
Jul 19, 202448.5548.5548.2048.2248.222,600
Jul 18, 202448.8648.8648.3848.3848.381,400
Jul 17, 202448.6148.6148.6048.6048.60700
Jul 16, 202448.9648.9648.9648.9648.96100
Jul 15, 202448.9448.9448.7548.7548.755,400
Jul 12, 202448.7348.8148.7348.7748.772,300
Jul 11, 202448.3048.3048.3048.3048.30200
Jul 10, 202448.1548.2348.1548.2348.23700
Jul 09, 202447.9948.0047.9948.0048.001,200
Jul 08, 202447.8847.8847.8847.8847.88-
Jul 05, 202447.8847.8847.8647.8847.882,700
Jul 04, 202447.7447.7447.7447.7447.742,500
Jul 03, 202447.7447.7447.7347.7347.73300
Jul 02, 202448.1248.1247.4047.4147.41600
Jun 28, 202447.7647.7647.4747.4747.472,000
Jun 27, 202447.5647.5647.5647.5647.56-
Jun 26, 202448.0948.0947.4547.5647.569,200
Jun 25, 202447.4847.5047.4847.5047.5010,100
Jun 24, 202447.8747.8747.8547.8547.85900
Jun 21, 202447.9947.9947.8647.8647.862,600
Jun 20, 202448.0348.2948.0348.0648.061,200
Jun 19, 202448.1948.2948.1548.2948.29800
Jun 18, 202448.3148.3348.3148.3348.331,600
Jun 17, 202448.0148.0148.0148.0148.01-
Jun 14, 202448.0748.0748.0748.0748.07-
Jun 13, 202447.9447.9647.9447.9647.962,600
Jun 12, 202448.0848.0848.0248.0448.041,100
Jun 11, 202447.6947.6947.6947.6947.69100
Jun 10, 202447.8547.8547.8447.8447.841,100
Jun 07, 202448.3248.3247.7147.7847.782,300
Jun 06, 202447.9047.9047.9047.9047.90-
Jun 05, 202447.8047.8347.8047.8347.83300
Jun 04, 202447.3847.3847.3347.3347.333,300
Jun 03, 202446.6447.3046.6447.2847.284,700
May 31, 202447.0147.0147.0147.0147.01-
May 30, 202447.2147.2247.0147.0147.011,500
May 29, 202447.1147.1147.0547.0547.051,700
May 28, 202447.4047.4047.2947.3147.31400
May 27, 202448.1748.1747.3347.3347.33600
May 24, 202447.3747.3747.3747.3747.37200
May 23, 202447.2447.2447.2447.2447.24200
May 22, 202447.3247.3247.2747.2947.29500
May 21, 202447.4747.4747.3247.3247.321,800
May 17, 202447.2247.2247.2247.2247.22100
May 16, 202447.1347.2547.1347.2347.23400
May 15, 202446.8147.2546.8147.2547.25100
May 14, 202446.8146.8146.8146.8146.81700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...