iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
37.80
+0.09 (0.25%)
At close: Aug 14, 2025, 4:00 PM
37.80
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% | 28 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.23% | 31 |
| Aug 11, 2025 | 37.63 | 37.63 | 37.34 | 37.34 | 37.34 | -0.45% | 147 |
| Aug 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.66% | 138 |
| Aug 7, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.01% | 66 |
| Aug 6, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.31% | 51 |
| Aug 5, 2025 | 36.82 | 36.82 | 36.78 | 36.78 | 36.78 | -1.16% | 348 |
| Aug 4, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1.61% | 164 |
| Aug 1, 2025 | 36.56 | 36.62 | 36.54 | 36.62 | 36.62 | -2.29% | 619 |
| Jul 31, 2025 | 37.94 | 37.94 | 37.48 | 37.48 | 37.48 | 0.29% | 646 |
| Jul 30, 2025 | 37.44 | 37.46 | 37.33 | 37.37 | 37.37 | 0.29% | 1,688 |
| Jul 29, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.75% | 204 |
| Jul 28, 2025 | 37.56 | 37.56 | 37.54 | 37.54 | 37.54 | 0.48% | 385 |
| Jul 25, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.28% | 59 |
| Jul 24, 2025 | 37.31 | 37.31 | 37.26 | 37.26 | 37.26 | 0.52% | 183 |
| Jul 23, 2025 | 36.89 | 37.06 | 36.89 | 37.06 | 37.06 | 0.92% | 8,282 |
| Jul 22, 2025 | 36.80 | 36.80 | 36.73 | 36.73 | 36.73 | -1.03% | 412 |
| Jul 21, 2025 | 37.24 | 37.24 | 37.11 | 37.11 | 37.11 | 0.24% | 123 |
| Jul 18, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 37.02 | -0.41% | 349 |
| Jul 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.91% | 52 |
| Jul 16, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.16% | 11 |
| Jul 15, 2025 | 36.83 | 36.83 | 36.78 | 36.78 | 36.78 | 0.20% | 220 |
| Jul 14, 2025 | 36.78 | 36.78 | 36.61 | 36.70 | 36.70 | 0.39% | 1,079 |
| Jul 11, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.39% | 106 |
| Jul 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.16% | 154 |
| Jul 9, 2025 | 36.65 | 36.76 | 36.65 | 36.76 | 36.76 | 0.97% | 404 |
| Jul 8, 2025 | 36.52 | 36.52 | 36.41 | 36.41 | 36.41 | -0.40% | 14,658 |
| Jul 7, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.59% | 219 |
| Jul 3, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.26% | 62 |
| Jul 2, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.55% | 240 |
| Jul 1, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.50% | 39 |
| Jun 30, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.68% | 78 |
| Jun 27, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.79% | 161 |
| Jun 26, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.28% | 90 |
| Jun 25, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.16% | 144 |
| Jun 24, 2025 | 35.55 | 35.62 | 35.55 | 35.62 | 35.62 | 1.85% | 1,250 |
| Jun 23, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 1.33% | 47 |
| Jun 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.58% | 159 |
| Jun 18, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.28% | 7 |
| Jun 17, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.69% | 12 |
| Jun 16, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.23% | 51 |
| Jun 13, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.63% | 227 |
| Jun 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.09% | 81 |
| Jun 11, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.10% | 31 |
| Jun 10, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.60% | 44 |
| Jun 9, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.29% | 61 |
| Jun 6, 2025 | 35.16 | 35.16 | 35.02 | 35.02 | 35.02 | 0.70% | 396 |
| Jun 5, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.48% | 31 |
| Jun 4, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.84% | 155 |
| Jun 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.62% | 52 |