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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.97	31.92	31.92	31.98	31.91	49,910
August 14, 2025	31.94	31.95	31.95	31.95	31.88	49,700
August 13, 2025	31.91	31.97	31.97	31.97	31.91	65,200
August 12, 2025	31.8	31.84	31.84	31.84	31.71	72,400
August 11, 2025	31.74	31.68	31.68	31.74	31.68	59,604
August 08, 2025	31.68	31.68	31.68	31.71	31.66	73,388
August 07, 2025	31.68	31.58	31.58	31.69	31.56	36,400
August 06, 2025	31.55	31.57	31.57	31.59	31.5	29,800
August 05, 2025	31.53	31.46	31.46	31.54	31.43	56,549
August 01, 2025	31.24	31.23	31.23	31.24	31.1	53,400
July 31, 2025	31.5	31.4	31.4	31.59	31.4	32,508
July 30, 2025	31.54	31.46	31.46	31.55	31.4	41,300
July 29, 2025	31.5	31.52	31.52	31.52	31.48	23,229
July 28, 2025	31.51	31.43	31.43	31.51	31.39	41,238
July 25, 2025	31.41	31.52	31.52	31.53	31.4	31,400
July 24, 2025	31.3	31.37	31.37	31.42	31.3	89,500
July 23, 2025	31.3	31.36	31.36	31.38	31.3	70,600
July 22, 2025	31.26	31.23	31.23	31.26	31.18	51,700
July 21, 2025	31.24	31.23	31.23	31.33	31.23	31,221
July 18, 2025	31.24	31.19	31.19	31.25	31.19	37,000
July 17, 2025	31.13	31.24	31.24	31.25	31.13	32,938
July 16, 2025	31.06	31.06	31.06	31.08	30.9	66,000
July 15, 2025	31.19	31.02	31.02	31.19	31.02	63,448
July 14, 2025	31.07	31.17	31.17	31.17	31.07	49,239
July 11, 2025	31.1	31.11	31.11	31.12	31.07	54,700
July 10, 2025	31.21	31.24	31.24	31.26	31.15	34,800
July 09, 2025	31.14	31.21	31.21	31.22	31.13	31,948
July 08, 2025	31.09	31.08	31.08	31.09	31.04	42,700
July 07, 2025	31.15	31.07	31.07	31.15	31.01	53,000
July 04, 2025	31.15	31.16	31.16	31.17	31.08	34,737
July 03, 2025	31.1	31.1	31.1	31.17	31.05	31,215
July 02, 2025	31.04	31.04	31.04	31.05	30.98	69,300
June 30, 2025	31.12	31.06	31.06	31.12	30.99	49,701
June 27, 2025	30.95	31.02	31.02	31.06	30.95	50,136
June 26, 2025	30.77	30.87	30.87	30.87	30.76	51,245
June 25, 2025	30.85	30.77	30.77	30.85	30.76	54,225
June 24, 2025	30.97	31.11	30.87	31.13	30.96	45,820
June 23, 2025	30.85	30.9	30.66	30.93	30.77	53,400
June 20, 2025	30.89	30.74	30.5	30.89	30.73	35,800
June 19, 2025	30.74	30.93	30.69	31	30.67	29,449
June 18, 2025	30.73	30.76	30.52	30.83	30.71	43,913
June 17, 2025	30.7	30.67	30.43	30.71	30.64	15,900
June 16, 2025	30.64	30.71	30.47	30.81	30.64	69,816
June 13, 2025	30.76	30.63	30.39	30.76	30.6	56,700
June 12, 2025	30.84	30.86	30.62	30.86	30.8	35,128
June 11, 2025	30.87	30.85	30.61	30.92	30.83	51,200
June 10, 2025	30.88	30.85	30.61	30.88	30.78	38,700
June 09, 2025	30.82	30.78	30.78	30.85	30.75	25,321
June 06, 2025	30.83	30.8	30.8	30.83	30.75	17,500
June 05, 2025	30.77	30.68	30.68	30.81	30.67	60,600
June 04, 2025	30.78	30.75	30.75	30.79	30.74	44,600
June 03, 2025	30.69	30.74	30.74	30.77	30.68	25,815
June 02, 2025	30.61	30.7	30.7	30.72	30.55	30,316
May 30, 2025	30.66	30.64	30.64	30.67	30.51	33,700
May 29, 2025	30.8	30.69	30.69	30.8	30.63	37,217
May 28, 2025	30.75	30.65	30.65	30.75	30.61	25,000
May 27, 2025	30.62	30.74	30.74	30.74	30.56	35,800
May 26, 2025	30.59	30.58	30.58	30.59	30.46	38,303
May 23, 2025	30.23	30.28	30.28	30.32	30.23	42,874
May 22, 2025	30.43	30.43	30.43	30.5	30.37	92,433

iShares Core Balanced ETF Portfolio (XBAL.TO) TSX