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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	32.97	32.96	32.96	32.97	32.89	52,300
August 12, 2025	32.66	32.84	32.84	32.84	32.65	57,700
August 11, 2025	32.62	32.59	32.59	32.68	32.58	82,438
August 08, 2025	32.52	32.6	32.6	32.63	32.52	79,308
August 07, 2025	32.54	32.46	32.46	32.62	32.4	124,724
August 06, 2025	32.38	32.44	32.44	32.46	32.35	109,300
August 05, 2025	32.44	32.29	32.29	32.44	32.24	93,847
August 01, 2025	32.09	32.06	32.06	32.09	31.8	159,100
July 31, 2025	32.53	32.4	32.4	32.53	32.26	142,745
July 30, 2025	32.5	32.49	32.49	32.5	32.28	84,233
July 29, 2025	32.51	32.41	32.41	32.51	32.37	93,127
July 28, 2025	32.52	32.36	32.36	32.52	32.3	93,500
July 25, 2025	32.37	32.46	32.46	32.47	32.32	74,506
July 24, 2025	32.29	32.3	32.3	32.34	32.26	48,245
July 23, 2025	32.17	32.27	32.27	32.29	32.15	77,847
July 22, 2025	32.11	32.04	32.04	32.11	32	71,200
July 21, 2025	32.16	32.09	32.09	32.2	32.08	103,624
July 18, 2025	32.16	32.07	32.07	32.16	32.05	119,600
July 17, 2025	31.96	32.15	32.15	32.15	31.96	63,400
July 16, 2025	31.93	31.88	31.88	31.93	31.67	128,900
July 15, 2025	32.07	31.85	31.85	32.07	31.84	65,800
July 14, 2025	31.9	32.05	32.05	32.05	31.86	113,100
July 11, 2025	31.94	31.9	31.9	31.94	31.85	56,748
July 10, 2025	32.04	32.03	32.03	32.06	31.95	52,541
July 09, 2025	31.92	32	32	32	31.89	67,100
July 08, 2025	31.84	31.85	31.85	31.86	31.79	76,846
July 07, 2025	31.89	31.8	31.8	31.89	31.73	98,630
July 04, 2025	31.85	31.96	31.96	31.96	31.79	112,815
July 03, 2025	31.79	31.88	31.88	31.9	31.78	96,118

iShares Core Growth ETF Portfolio (XGRO.TO) TSX