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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.46	34.59	34.59	34.59	34.45	97,929
February 19, 2026	34.44	34.48	34.48	34.48	34.35	67,700
February 18, 2026	34.38	34.45	34.45	34.51	34.35	90,000
February 17, 2026	34.29	34.29	34.29	34.29	34.1	173,500
February 13, 2026	34.16	34.24	34.24	34.28	34.05	117,100
February 12, 2026	34.45	34.08	34.08	34.45	34.06	98,905
February 11, 2026	34.48	34.33	34.33	34.48	34.25	65,022
February 10, 2026	34.28	34.27	34.27	34.32	34.23	75,816
February 09, 2026	34.07	34.22	34.22	34.23	34.02	81,600
February 06, 2026	33.87	34.09	34.09	34.1	33.85	84,400
February 05, 2026	33.82	33.72	33.72	33.85	33.68	94,543
February 04, 2026	34.09	33.94	33.94	34.09	33.84	99,600
February 03, 2026	34.09	33.93	33.93	34.09	33.78	66,100
February 02, 2026	33.89	34.01	34.01	34.03	33.89	84,600
January 30, 2026	33.91	33.81	33.81	33.91	33.7	93,300
January 29, 2026	34.1	33.97	33.97	34.1	33.8	81,600
January 28, 2026	34.15	34.06	34.06	34.15	34.03	67,500
January 27, 2026	34.21	34.13	34.13	34.21	34.09	92,800
January 26, 2026	34.18	34.17	34.17	34.22	34.16	74,900
January 23, 2026	34.11	34.04	34.04	34.11	33.98	66,180
January 22, 2026	34.15	34.12	34.12	34.16	34.08	89,344
January 21, 2026	33.9	34.03	34.03	34.11	33.83	69,040
January 20, 2026	33.97	33.82	33.82	33.98	33.79	128,800
January 19, 2026	34.11	34.25	34.25	34.25	34.05	143,700
January 16, 2026	34.32	34.27	34.27	34.32	34.24	84,700
January 15, 2026	34.34	34.25	34.25	34.34	34.23	78,638
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

iShares Core Balanced ETF Portfolio (XBAL.TO) TSX