iShares Core Balanced ETF Portfolio - XBAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.14	34.18	34.18	34.18	34.06	69,449
January 13, 2026	34.23	34.16	34.16	34.24	34.11	110,130
January 12, 2026	34.11	34.2	34.2	34.21	34.09	137,506
January 09, 2026	34.01	34.16	34.16	34.17	34.01	97,200
January 08, 2026	33.87	33.92	33.92	33.92	33.8	123,125
January 07, 2026	33.91	33.88	33.88	33.94	33.81	111,326
January 06, 2026	33.8	33.9	33.9	33.9	33.74	165,727
January 05, 2026	33.65	33.72	33.72	33.75	33.63	144,500
January 02, 2026	33.51	33.47	33.47	33.51	33.37	126,425
December 31, 2025	33.43	33.36	33.36	33.43	33.35	105,924
December 30, 2025	33.54	33.46	33.46	33.54	33.45	71,900
December 29, 2025	33.67	33.69	33.48	33.69	33.63	98,200
December 23, 2025	33.6	33.69	33.69	33.69	33.6	38,304
December 22, 2025	33.6	33.66	33.66	33.66	33.57	62,900
December 19, 2025	33.52	33.55	33.55	33.58	33.48	72,400
December 18, 2025	33.37	33.38	33.38	33.47	33.35	70,943
December 17, 2025	33.42	33.23	33.23	33.42	33.23	65,332
December 16, 2025	33.39	33.38	33.38	33.4	33.27	87,243
December 15, 2025	33.57	33.45	33.45	33.59	33.45	105,949
December 12, 2025	33.62	33.42	33.42	33.62	33.39	38,242
December 11, 2025	33.57	33.6	33.6	33.64	33.49	31,101
December 10, 2025	33.4	33.54	33.54	33.58	33.39	63,800
December 09, 2025	33.45	33.41	33.41	33.46	33.4	87,100
December 08, 2025	33.46	33.45	33.45	33.46	33.39	71,200
December 05, 2025	33.65	33.47	33.47	33.65	33.47	88,347
December 04, 2025	33.74	33.73	33.73	33.74	33.66	52,600
December 03, 2025	33.58	33.66	33.66	33.68	33.58	50,700
December 02, 2025	33.64	33.6	33.6	33.64	33.53	79,300
December 01, 2025	33.65	33.59	33.59	33.68	33.57	106,400
November 28, 2025	33.74	33.91	33.91	33.93	33.67	50,512
November 27, 2025	33.74	33.86	33.86	33.87	33.73	87,128
November 26, 2025	33.67	33.7	33.7	33.74	33.65	50,300
November 25, 2025	33.44	33.59	33.59	33.6	33.32	71,325
November 24, 2025	33.21	33.34	33.34	33.36	33.16	76,600
November 21, 2025	32.91	33.07	33.07	33.16	32.88	50,436
November 20, 2025	33.32	32.86	32.86	33.36	32.85	121,700
November 19, 2025	33.06	33.08	33.08	33.12	32.99	72,311
November 18, 2025	33.01	32.95	32.95	33.04	32.87	121,000
November 17, 2025	33.34	33.18	33.18	33.37	33.1	118,800
November 14, 2025	33.2	33.37	33.37	33.45	33.15	73,200
November 13, 2025	33.66	33.39	33.39	33.66	33.38	74,640
November 12, 2025	33.68	33.72	33.72	33.73	33.68	85,814
November 11, 2025	33.5	33.62	33.62	33.65	33.5	50,400
November 10, 2025	33.46	33.55	33.55	33.56	33.42	82,300
November 07, 2025	33.19	33.25	33.25	33.27	33.09	101,200
November 06, 2025	33.47	33.37	33.37	33.5	33.35	34,600
November 05, 2025	33.4	33.48	33.48	33.56	33.4	47,700
November 04, 2025	33.37	33.34	33.34	33.48	33.34	41,608
November 03, 2025	33.63	33.58	33.58	33.66	33.49	88,338
October 31, 2025	33.62	33.54	33.54	33.62	33.44	50,845
October 30, 2025	33.53	33.46	33.46	33.56	33.45	27,847
October 29, 2025	33.73	33.52	33.52	33.73	33.43	68,240
October 28, 2025	33.78	33.67	33.67	33.78	33.64	69,900
October 27, 2025	33.6	33.7	33.7	33.7	33.6	83,600
October 24, 2025	33.53	33.52	33.52	33.59	33.52	33,961
October 23, 2025	33.28	33.36	33.36	33.42	33.28	171,000
October 22, 2025	33.35	33.26	33.26	33.35	33.15	83,703
October 21, 2025	33.47	33.36	33.36	33.47	33.34	41,309
October 20, 2025	33.39	33.5	33.5	33.52	33.38	53,900
October 17, 2025	33.21	33.26	33.26	33.28	33.16	52,416

iShares Core Balanced ETF Portfolio (XBAL.TO) TSX