iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
30.29
-0.83 (-2.66%)
At close: Mar 28, 2025, 4:00 PM
30.19
-0.10 (-0.34%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -2.65% | 177 |
| Mar 27, 2025 | 31.36 | 31.39 | 31.12 | 31.12 | 31.12 | -0.84% | 400 |
| Mar 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -2.64% | 42 |
| Mar 25, 2025 | 32.17 | 32.23 | 32.17 | 32.23 | 32.23 | 0.71% | 769 |
| Mar 24, 2025 | 31.69 | 32.01 | 31.69 | 32.00 | 32.00 | 2.34% | 3,579 |
| Mar 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.51% | 50 |
| Mar 20, 2025 | 30.81 | 31.11 | 30.81 | 31.11 | 31.11 | -0.05% | 375 |
| Mar 19, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.69% | 134 |
| Mar 18, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -2.02% | 599 |
| Mar 17, 2025 | 31.04 | 31.40 | 31.04 | 31.24 | 31.24 | 0.28% | 986 |
| Mar 14, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 31.15 | 2.88% | 684 |
| Mar 13, 2025 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | -2.14% | 3,717 |
| Mar 12, 2025 | 31.11 | 31.15 | 30.90 | 30.94 | 30.94 | 1.73% | 2,274 |
| Mar 11, 2025 | 30.34 | 30.65 | 30.34 | 30.41 | 30.41 | 0.54% | 309 |
| Mar 10, 2025 | 30.91 | 30.91 | 30.05 | 30.25 | 30.25 | -4.28% | 2,389 |
| Mar 7, 2025 | 31.48 | 31.60 | 31.48 | 31.60 | 31.60 | 0.33% | 1,726 |
| Mar 6, 2025 | 32.02 | 32.02 | 31.50 | 31.50 | 31.50 | -3.53% | 222 |
| Mar 5, 2025 | 32.36 | 32.65 | 32.36 | 32.65 | 32.65 | 1.73% | 137 |
| Mar 4, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.70% | 410 |
| Mar 3, 2025 | 32.16 | 32.32 | 32.16 | 32.32 | 32.32 | -2.92% | 340 |
| Feb 28, 2025 | 32.76 | 33.30 | 32.76 | 33.29 | 33.29 | 1.84% | 1,781 |
| Feb 27, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -3.02% | 83 |
| Feb 26, 2025 | 33.80 | 33.80 | 33.71 | 33.71 | 33.71 | 0.89% | 195 |
| Feb 25, 2025 | 33.67 | 33.67 | 33.16 | 33.41 | 33.41 | -1.18% | 996 |
| Feb 24, 2025 | 34.04 | 34.04 | 33.81 | 33.81 | 33.81 | -1.17% | 197 |
| Feb 21, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -2.65% | 94 |
| Feb 20, 2025 | 35.02 | 35.14 | 35.02 | 35.14 | 35.14 | -0.80% | 311 |
| Feb 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.12% | 220 |
| Feb 18, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.42% | 267 |
| Feb 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.31% | 77 |
| Feb 13, 2025 | 35.42 | 35.51 | 35.42 | 35.51 | 35.51 | 1.09% | 362 |
| Feb 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.43% | 70 |
| Feb 11, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.11% | 17 |
| Feb 10, 2025 | 35.36 | 35.36 | 35.32 | 35.32 | 35.32 | 1.21% | 269 |
| Feb 7, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.17% | 99 |
| Feb 6, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.57% | 97 |
| Feb 5, 2025 | 35.01 | 35.11 | 35.01 | 35.11 | 35.11 | 0.78% | 519 |
| Feb 4, 2025 | 34.85 | 34.85 | 34.73 | 34.84 | 34.84 | 1.02% | 298 |
| Feb 3, 2025 | 34.49 | 34.53 | 34.49 | 34.49 | 34.49 | -1.06% | 286 |
| Jan 31, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.23% | 263 |
| Jan 30, 2025 | 34.86 | 34.93 | 34.86 | 34.93 | 34.93 | 0.31% | 295 |
| Jan 29, 2025 | 35.00 | 35.00 | 34.73 | 34.83 | 34.83 | -0.74% | 2,359 |
| Jan 28, 2025 | 34.41 | 35.09 | 34.31 | 35.09 | 35.09 | 2.26% | 1,079 |
| Jan 27, 2025 | 34.47 | 34.47 | 34.16 | 34.31 | 34.31 | -4.01% | 1,041 |
| Jan 24, 2025 | 35.93 | 35.93 | 35.74 | 35.74 | 35.74 | -0.38% | 901 |
| Jan 23, 2025 | 35.62 | 35.88 | 35.62 | 35.88 | 35.88 | 0.40% | 742 |
| Jan 22, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.84% | 163 |
| Jan 21, 2025 | 35.02 | 35.09 | 34.78 | 35.09 | 35.09 | 1.08% | 691 |
| Jan 17, 2025 | 34.59 | 34.72 | 34.59 | 34.72 | 34.72 | 1.42% | 266 |
| Jan 16, 2025 | 34.56 | 34.56 | 34.23 | 34.23 | 34.23 | -0.41% | 488 |