iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
38.32
-0.21 (-0.54%)
At close: Sep 17, 2025, 4:00 PM EDT
38.32
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:15 PM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.23 | 38.32 | 38.23 | 38.32 | 38.32 | -0.54% | 661 |
| Sep 16, 2025 | 38.57 | 38.57 | 38.50 | 38.53 | 38.53 | - | 496 |
| Sep 15, 2025 | 38.44 | 38.53 | 38.44 | 38.53 | 38.52 | 0.80% | 707 |
| Sep 12, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.22 | -0.01% | 110 |
| Sep 11, 2025 | 38.24 | 38.27 | 38.23 | 38.23 | 38.22 | 0.18% | 351 |
| Sep 10, 2025 | 38.28 | 38.28 | 38.16 | 38.16 | 38.15 | 0.60% | 512 |
| Sep 9, 2025 | 37.86 | 37.93 | 37.86 | 37.93 | 37.92 | 0.33% | 120 |
| Sep 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.79 | 1.11% | 141 |
| Sep 5, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.38 | -0.25% | 7 |
| Sep 4, 2025 | 37.37 | 37.49 | 37.37 | 37.49 | 37.47 | 1.28% | 2,108 |
| Sep 3, 2025 | 36.82 | 37.01 | 36.81 | 37.01 | 37.00 | 0.24% | 413 |
| Sep 2, 2025 | 36.09 | 36.92 | 36.09 | 36.92 | 36.91 | -0.73% | 904 |
| Aug 29, 2025 | 37.78 | 37.78 | 37.19 | 37.19 | 37.18 | -1.56% | 527 |
| Aug 28, 2025 | 37.78 | 37.81 | 37.78 | 37.78 | 37.77 | 0.67% | 420 |
| Aug 27, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.51 | 0.10% | 198 |
| Aug 26, 2025 | 37.39 | 37.49 | 37.39 | 37.49 | 37.48 | 0.74% | 1,625 |
| Aug 25, 2025 | 37.34 | 37.34 | 37.21 | 37.21 | 37.20 | -0.09% | 1,921 |
| Aug 22, 2025 | 37.36 | 37.36 | 37.25 | 37.25 | 37.23 | 1.62% | 1,419 |
| Aug 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.64 | -0.39% | 103 |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -0.66% | 113 |
| Aug 19, 2025 | 37.45 | 37.58 | 37.04 | 37.04 | 37.03 | -1.88% | 522 |
| Aug 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.73 | 0.12% | 111 |
| Aug 15, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | -0.25% | 79 |
| Aug 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | 0.25% | 102 |
| Aug 13, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | -0.26% | 28 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.79 | 1.23% | 31 |
| Aug 11, 2025 | 37.63 | 37.63 | 37.34 | 37.34 | 37.33 | -0.45% | 147 |
| Aug 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.50 | 0.66% | 138 |
| Aug 7, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | 0.01% | 66 |
| Aug 6, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | 1.31% | 51 |
| Aug 5, 2025 | 36.82 | 36.82 | 36.78 | 36.78 | 36.77 | -1.16% | 348 |
| Aug 4, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.20 | 1.61% | 164 |
| Aug 1, 2025 | 36.56 | 36.62 | 36.54 | 36.62 | 36.61 | -2.29% | 619 |
| Jul 31, 2025 | 37.94 | 37.94 | 37.48 | 37.48 | 37.47 | 0.29% | 646 |
| Jul 30, 2025 | 37.44 | 37.46 | 37.33 | 37.37 | 37.36 | 0.29% | 1,688 |
| Jul 29, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | -0.75% | 204 |
| Jul 28, 2025 | 37.56 | 37.56 | 37.54 | 37.54 | 37.53 | 0.48% | 385 |
| Jul 25, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.35 | 0.28% | 59 |
| Jul 24, 2025 | 37.31 | 37.31 | 37.26 | 37.26 | 37.24 | 0.52% | 183 |
| Jul 23, 2025 | 36.89 | 37.06 | 36.89 | 37.06 | 37.05 | 0.92% | 8,282 |
| Jul 22, 2025 | 36.80 | 36.80 | 36.73 | 36.73 | 36.71 | -1.03% | 412 |
| Jul 21, 2025 | 37.24 | 37.24 | 37.11 | 37.11 | 37.10 | 0.24% | 123 |
| Jul 18, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 37.00 | -0.41% | 349 |
| Jul 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.16 | 0.91% | 52 |
| Jul 16, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.82 | 0.16% | 11 |
| Jul 15, 2025 | 36.83 | 36.83 | 36.78 | 36.78 | 36.76 | 0.20% | 220 |
| Jul 14, 2025 | 36.78 | 36.78 | 36.61 | 36.70 | 36.69 | 0.39% | 1,079 |
| Jul 11, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.55 | -0.39% | 106 |
| Jul 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.69 | -0.16% | 154 |
| Jul 9, 2025 | 36.65 | 36.76 | 36.65 | 36.76 | 36.74 | 0.97% | 404 |