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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.17	36.41	36.41	36.41	36.15	110,142
February 19, 2026	36.15	36.2	36.2	36.2	36.05	100,900
February 18, 2026	36.07	36.2	36.2	36.27	36.04	125,202
February 17, 2026	35.94	35.91	35.91	35.98	35.7	118,217
February 13, 2026	35.78	35.9	35.9	35.97	35.65	112,800
February 12, 2026	36.17	35.72	35.72	36.17	35.68	154,642
February 11, 2026	36.27	36.09	36.09	36.27	35.98	88,400
February 10, 2026	36.06	35.99	35.99	36.08	35.94	98,709
February 09, 2026	35.76	35.96	35.96	35.97	35.68	110,500
February 06, 2026	35.44	35.8	35.8	35.8	35.44	113,822
February 05, 2026	35.44	35.29	35.29	35.5	35.23	179,900
February 04, 2026	35.73	35.62	35.62	35.76	35.46	134,800
February 03, 2026	35.84	35.6	35.6	35.84	35.38	135,431
February 02, 2026	35.44	35.69	35.69	35.74	35.44	152,900
January 30, 2026	35.52	35.44	35.44	35.55	35.28	133,700
January 29, 2026	35.85	35.66	35.66	35.85	35.42	150,700
January 28, 2026	35.89	35.77	35.77	35.89	35.73	79,700
January 27, 2026	35.98	35.87	35.87	35.98	35.83	71,307
January 26, 2026	35.88	35.91	35.91	35.99	35.88	107,800
January 23, 2026	35.85	35.76	35.76	35.85	35.68	93,300
January 22, 2026	35.95	35.86	35.86	35.95	35.82	59,700
January 21, 2026	35.55	35.76	35.76	35.85	35.49	116,100
January 20, 2026	35.76	35.47	35.47	35.77	35.46	188,342
January 19, 2026	35.8	36	36	36	35.8	139,742
January 16, 2026	36.12	36.07	36.07	36.13	35.98	115,128
January 15, 2026	36.04	36.03	36.03	36.12	36.01	113,500
January 14, 2026	35.87	35.94	35.94	35.94	35.78	94,900
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 24, 2025	35.24	35.26	35.05	35.28	35.17	63,086
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

iShares Core Growth ETF Portfolio (XGRO.TO) TSX