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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.03	35.93	35.93	36.03	35.88	175,732
January 12, 2026	35.86	36.01	36.01	36.01	35.85	176,100
January 09, 2026	35.73	35.92	35.92	35.93	35.73	99,230
January 08, 2026	35.55	35.61	35.61	35.62	35.47	135,300
January 07, 2026	35.59	35.56	35.56	35.63	35.45	118,900
January 06, 2026	35.43	35.59	35.59	35.6	35.4	151,807
January 05, 2026	35.22	35.37	35.37	35.39	35.22	209,134
January 02, 2026	35.07	35.03	35.03	35.09	34.9	142,031
December 31, 2025	35	34.86	34.86	35	34.85	83,549
December 30, 2025	35.04	34.98	34.98	35.04	34.97	104,506
December 29, 2025	35.19	35.2	35.2	35.21	35.12	181,400
December 23, 2025	35.14	35.23	35.23	35.23	35.14	73,400
December 22, 2025	35.12	35.18	35.18	35.19	35.1	73,300
December 19, 2025	34.95	35.07	35.07	35.11	34.93	49,700
December 18, 2025	34.85	34.87	34.87	34.96	34.78	72,433
December 17, 2025	34.9	34.62	34.62	34.92	34.62	80,600
December 16, 2025	34.84	34.8	34.8	34.84	34.7	90,000
December 15, 2025	35.08	34.94	34.94	35.1	34.92	101,304
December 12, 2025	35.15	34.93	34.93	35.16	34.85	67,681
December 11, 2025	35.05	35.16	35.16	35.18	34.98	42,616
December 10, 2025	34.92	35.08	35.08	35.1	34.88	133,600
December 09, 2025	34.92	34.91	34.91	34.99	34.91	69,147
December 08, 2025	35	34.94	34.94	35	34.89	82,020
December 05, 2025	35.17	34.98	34.98	35.19	34.97	60,500
December 04, 2025	35.21	35.24	35.24	35.24	35.15	89,017
December 03, 2025	35	35.13	35.13	35.14	34.97	115,100
December 02, 2025	35.15	35.05	35.05	35.15	34.98	74,000
December 01, 2025	35.04	35.04	35.04	35.16	34.99	95,033
November 28, 2025	35.16	35.21	35.21	35.22	35.1	61,200
November 27, 2025	35.2	35.22	35.22	35.24	35.15	47,100
November 26, 2025	35.07	35.15	35.15	35.2	35.07	86,600
November 25, 2025	34.75	34.98	34.98	35	34.7	71,015
November 24, 2025	34.49	34.69	34.69	34.71	34.44	108,434
November 21, 2025	34.12	34.35	34.35	34.48	34.07	92,230
November 20, 2025	34.69	34.05	34.05	34.77	34.05	119,200
November 19, 2025	34.32	34.38	34.38	34.45	34.24	96,018
November 18, 2025	34.27	34.2	34.2	34.32	34.08	104,800
November 17, 2025	34.71	34.49	34.49	34.77	34.39	129,249
November 14, 2025	34.5	34.76	34.76	34.86	34.45	114,200
November 13, 2025	35.11	34.78	34.78	35.11	34.74	103,900
November 12, 2025	35.13	35.17	35.17	35.21	35.12	89,327
November 11, 2025	34.95	35.06	35.06	35.09	34.94	76,632
November 10, 2025	34.82	34.97	34.97	34.98	34.79	74,400
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

iShares Core Growth ETF Portfolio (XGRO.TO) TSX