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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.77	31.75	31.75	31.77	31.66	103,105
June 30, 2025	31.75	31.75	31.75	31.77	31.65	106,600
June 27, 2025	31.51	31.71	31.71	31.73	31.51	62,302
June 26, 2025	31.4	31.5	31.5	31.5	31.37	56,600
June 25, 2025	31.51	31.4	31.4	31.51	31.38	67,918
June 24, 2025	31.63	31.73	31.5	31.76	31.56	81,700
June 23, 2025	31.32	31.48	31.25	31.48	31.3	87,600
June 20, 2025	31.4	31.28	31.05	31.4	31.24	113,034
June 19, 2025	31.28	31.27	31.04	31.28	31.18	35,300
June 18, 2025	31.28	31.4	31.17	31.4	31.28	36,831
June 17, 2025	31.27	31.21	30.98	31.27	31.17	56,400
June 16, 2025	31.29	31.3	31.07	31.39	31.26	90,437
June 13, 2025	31.32	31.15	30.92	31.32	31.12	106,148
June 12, 2025	31.4	31.45	31.22	31.46	31.32	46,000
June 11, 2025	31.53	31.43	31.2	31.53	31.4	65,800
June 10, 2025	31.44	31.44	31.21	31.47	31.35	48,600
June 09, 2025	31.41	31.36	31.13	31.44	31.33	65,047
June 06, 2025	31.34	31.38	31.38	31.4	31.31	63,203
June 05, 2025	31.3	31.18	31.18	31.34	31.14	59,000
June 04, 2025	31.32	31.27	31.27	31.34	31.24	75,937
June 03, 2025	31.21	31.28	31.28	31.31	31.14	52,013
June 02, 2025	31.02	31.2	31.2	31.22	30.98	82,800
May 30, 2025	31.16	31.08	31.08	31.16	30.95	54,300
May 29, 2025	31.32	31.21	31.21	31.32	31.1	85,500

iShares Core Growth ETF Portfolio (XGRO.TO) TSX