iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
34.62
-0.58 (-1.64%)
At close: Jun 13, 2025, 4:00 PM
32.90
-1.72 (-4.98%)
After-hours: Jun 13, 2025, 5:52 PM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.87% | 33 |
| May 30, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.15% | 148 |
| May 29, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.17% | 108 |
| May 28, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.46% | 78 |
| May 27, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 2.41% | 194 |
| May 23, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.60% | 87 |
| May 22, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.08% | 54 |
| May 21, 2025 | 33.78 | 33.78 | 33.56 | 33.56 | 33.56 | -1.58% | 376 |
| May 20, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.61% | 8 |
| May 19, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.11% | 9 |
| May 16, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.58% | 33 |
| May 15, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.23% | 10 |
| May 14, 2025 | 34.17 | 34.17 | 34.15 | 34.15 | 34.15 | 0.54% | 1,672 |
| May 13, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.93% | 63 |
| May 12, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 4.07% | 37 |
| May 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.34% | 30 |
| May 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.97% | 86 |
| May 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.76% | 19 |
| May 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.94% | 13 |
| May 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.47% | 45 |
| May 2, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.80% | 130 |
| May 1, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.41% | 87 |
| Apr 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.04% | 108 |
| Apr 29, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.67% | 12 |
| Apr 28, 2025 | 30.53 | 30.83 | 30.47 | 30.83 | 30.83 | -0.29% | 268 |
| Apr 25, 2025 | 30.40 | 30.93 | 30.40 | 30.92 | 30.92 | 1.67% | 1,079 |
| Apr 24, 2025 | 29.91 | 30.42 | 29.91 | 30.42 | 30.42 | 3.07% | 838 |
| Apr 23, 2025 | 29.89 | 29.89 | 29.51 | 29.51 | 29.51 | 2.77% | 453 |
| Apr 22, 2025 | 28.28 | 28.71 | 28.28 | 28.71 | 28.71 | 2.91% | 816 |
| Apr 21, 2025 | 28.39 | 28.39 | 27.75 | 27.90 | 27.90 | -2.75% | 928 |
| Apr 17, 2025 | 28.91 | 28.91 | 28.68 | 28.69 | 28.69 | 0.17% | 807 |
| Apr 16, 2025 | 28.89 | 28.92 | 28.62 | 28.64 | 28.64 | -3.06% | 1,093 |
| Apr 15, 2025 | 29.66 | 29.66 | 29.51 | 29.54 | 29.54 | 0.28% | 1,222 |
| Apr 14, 2025 | 29.68 | 29.68 | 29.46 | 29.46 | 29.46 | 0.09% | 429 |
| Apr 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.74% | 218 |
| Apr 10, 2025 | 31.16 | 31.16 | 28.42 | 28.93 | 28.93 | -4.40% | 2,461 |
| Apr 9, 2025 | 27.43 | 30.26 | 27.30 | 30.26 | 30.26 | 12.36% | 2,306 |
| Apr 8, 2025 | 28.90 | 28.90 | 26.60 | 26.93 | 26.93 | -1.78% | 2,639 |
| Apr 7, 2025 | 26.77 | 28.20 | 26.77 | 27.42 | 27.42 | 0.92% | 450 |
| Apr 4, 2025 | 27.38 | 27.38 | 27.17 | 27.17 | 27.17 | -6.05% | 279 |
| Apr 3, 2025 | 29.28 | 29.28 | 28.92 | 28.92 | 28.92 | -6.27% | 588 |