iShares Core Growth ETF Portfolio - XGRO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.5	34.61	34.61	34.61	34.33	103,209
November 06, 2025	34.93	34.7	34.7	34.93	34.65	72,443
November 05, 2025	34.77	34.9	34.9	34.99	34.77	82,147
November 04, 2025	34.81	34.7	34.7	34.87	34.68	115,200
November 03, 2025	35.09	35.01	35.01	35.09	34.89	79,717
October 31, 2025	35.12	34.94	34.94	35.12	34.82	76,021
October 30, 2025	34.96	34.84	34.84	34.98	34.83	56,578
October 29, 2025	35.12	34.93	34.93	35.12	34.83	84,715
October 28, 2025	35.22	35.07	35.07	35.22	35.04	66,200
October 27, 2025	35.06	35.1	35.1	35.1	35	76,300
October 24, 2025	34.92	34.9	34.9	35	34.9	61,349
October 23, 2025	34.59	34.71	34.71	34.77	34.59	47,140
October 22, 2025	34.71	34.54	34.54	34.71	34.4	67,100
October 21, 2025	34.8	34.66	34.66	34.8	34.66	62,700
October 20, 2025	34.78	34.86	34.86	34.9	34.77	57,932
October 17, 2025	34.52	34.55	34.55	34.6	34.43	80,618
October 16, 2025	34.77	34.62	34.62	34.85	34.55	72,300
October 15, 2025	34.71	34.66	34.66	34.84	34.53	52,300
October 14, 2025	34.18	34.51	34.51	34.62	34.18	128,000
October 10, 2025	34.67	34.02	34.02	34.67	34	201,100
October 09, 2025	34.75	34.63	34.63	34.77	34.56	100,000
October 08, 2025	34.63	34.71	34.71	34.71	34.57	55,300
October 07, 2025	34.82	34.55	34.55	34.82	34.52	76,300
October 06, 2025	34.78	34.82	34.82	34.82	34.68	94,747
October 03, 2025	34.56	34.65	34.65	34.73	34.56	56,819
October 02, 2025	34.53	34.52	34.52	34.55	34.42	103,123
October 01, 2025	34.2	34.45	34.45	34.48	34.2	76,004
September 30, 2025	34.23	34.28	34.28	34.3	34.12	54,516
September 29, 2025	34.22	34.25	34.25	34.25	34.14	71,104
September 26, 2025	34.04	34.08	34.08	34.08	34	31,200
September 25, 2025	33.91	33.97	33.97	33.97	33.82	114,700
September 24, 2025	34.18	34.03	34.03	34.18	34.01	68,715
September 23, 2025	34.29	34.18	34.06	34.33	34.16	81,848
September 22, 2025	34.09	34.25	34.13	34.26	34.06	57,011
September 19, 2025	34.09	34.08	34.08	34.45	33.95	58,200
September 18, 2025	33.96	34.01	34.01	34.05	33.89	55,715
September 17, 2025	33.88	33.85	33.85	33.95	33.7	55,032
September 16, 2025	33.91	33.85	33.85	33.91	33.8	77,149
September 15, 2025	33.95	33.91	33.91	33.99	33.89	89,200
September 12, 2025	33.95	33.9	33.9	33.95	33.87	53,100
September 11, 2025	33.81	33.94	33.94	33.95	33.81	30,028
September 10, 2025	33.72	33.71	33.71	33.75	33.68	46,737
September 09, 2025	33.57	33.63	33.63	33.64	33.5	46,443
September 08, 2025	33.56	33.54	33.54	33.58	33.48	86,014
September 05, 2025	33.43	33.46	33.46	33.55	33.32	39,884
September 04, 2025	33.15	33.36	33.36	33.36	33.15	67,237
September 03, 2025	33.07	33.1	33.1	33.1	33.01	45,700
September 02, 2025	32.94	32.98	32.98	32.98	32.78	105,133
August 29, 2025	33.16	33.05	33.05	33.16	32.98	54,443
August 28, 2025	33.15	33.2	33.2	33.2	33.09	61,608
August 27, 2025	33.11	33.2	33.2	33.2	33.09	63,134
August 26, 2025	33.11	33.16	33.16	33.16	33.05	64,832
August 25, 2025	33.24	33.21	33.21	33.24	33.1	94,545
August 22, 2025	33.05	33.25	33.25	33.29	33.03	75,500
August 21, 2025	32.95	32.92	32.92	32.97	32.86	72,600
August 20, 2025	32.93	32.96	32.96	32.97	32.8	92,900
August 19, 2025	33	32.92	32.92	33.07	32.92	83,019
August 18, 2025	32.98	32.94	32.94	32.98	32.9	106,743
August 15, 2025	33	32.98	32.98	33	32.92	75,600
August 14, 2025	32.95	32.97	32.97	32.97	32.87	89,400

iShares Core Growth ETF Portfolio (XGRO.TO) TSX