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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.21	33.19	33.19	33.21	33.1	66,832
October 01, 2025	33.02	33.12	33.12	33.14	33.02	39,900
September 30, 2025	32.93	33.01	33.01	33.02	32.89	46,840
September 29, 2025	32.89	32.93	32.93	32.96	32.89	55,200
September 26, 2025	32.8	32.82	32.82	32.83	32.76	49,422
September 25, 2025	32.74	32.74	32.74	32.74	32.61	46,500
September 24, 2025	32.9	32.8	32.8	32.9	32.79	45,000
September 23, 2025	33.07	32.97	32.82	33.09	32.95	56,900
September 22, 2025	32.92	33.03	32.88	33.05	32.89	48,348
September 19, 2025	33.12	32.9	32.75	33.21	32.8	99,100
September 18, 2025	32.79	32.83	32.68	32.89	32.74	22,928
September 17, 2025	32.76	32.73	32.58	32.8	32.62	57,400
September 16, 2025	32.78	32.73	32.58	32.78	32.69	60,703
September 15, 2025	32.81	32.77	32.62	32.82	32.76	38,100
September 12, 2025	32.81	32.74	32.59	32.81	32.73	42,200
September 11, 2025	32.71	32.79	32.79	32.8	32.71	29,400
September 10, 2025	32.62	32.62	32.62	32.64	32.6	35,200
September 09, 2025	32.5	32.54	32.54	32.54	32.45	42,400
September 08, 2025	32.45	32.48	32.48	32.5	32.42	76,909
September 05, 2025	32.39	32.39	32.39	32.45	32.29	28,746
September 04, 2025	32.11	32.26	32.26	32.26	32.11	36,200
September 03, 2025	32	32.07	32.07	32.07	32	32,400
September 02, 2025	31.87	31.93	31.93	31.93	31.81	48,700
August 29, 2025	32.08	32.01	32.01	32.08	31.97	32,100
August 28, 2025	32.1	32.09	32.09	32.1	32.04	30,525
August 27, 2025	32.04	32.06	32.06	32.07	32.03	54,025
August 26, 2025	32.02	32.05	32.05	32.06	32	51,333
August 25, 2025	32.08	32.03	32.03	32.08	32.03	52,704
August 22, 2025	32	32.15	32.15	32.2	32	29,945
August 21, 2025	31.89	31.9	31.9	31.93	31.85	34,000
August 20, 2025	31.95	31.95	31.95	31.95	31.84	61,129
August 19, 2025	32	31.91	31.91	32.02	31.91	31,141
August 18, 2025	31.9	31.89	31.89	31.92	31.86	44,603
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

iShares Core Balanced ETF Portfolio (XBAL.TO) TSX