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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.4	33.29	33.29	33.46	33.24	76,400
October 15, 2025	33.3	33.33	33.33	33.45	33.23	56,400
October 14, 2025	32.97	33.16	33.16	33.27	32.94	107,137
October 10, 2025	33.3	32.82	32.82	33.3	32.81	78,500
October 09, 2025	33.33	33.25	33.25	33.33	33.2	29,300
October 08, 2025	33.28	33.3	33.3	33.31	33.22	46,100
October 07, 2025	33.37	33.19	33.19	33.37	33.16	95,000
October 06, 2025	33.36	33.3	33.3	33.36	33.29	47,018
October 03, 2025	33.18	33.29	33.29	33.33	33.18	33,100
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

iShares Core Balanced ETF Portfolio (XBAL.TO) TSX