iShares Large Cap Growth Active ETF (BGRO)

NASDAQ: BGRO · Real-Time Price · USD

37.35

+0.92 (2.52%)

At close: Nov 6, 2026, 4:00 PM EST

37.42

+0.07 (0.18%)

After-hours: Nov 6, 2026, 4:15 PM EST

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.52	37.52	37.35	37.35	37.35	2.51%	614
Nov 5, 2026	37.00	37.00	36.43	36.43	36.43	-7.49%	1,638
Nov 4, 2026	39.56	39.56	39.39	39.39	39.39	-1.11%	128
Nov 3, 2026	39.83	39.83	39.83	39.83	39.83	1.68%	65
Nov 2, 2026	39.17	39.17	39.17	39.17	39.17	-1.83%	146
Oct 30, 2026	39.90	39.90	39.90	39.90	39.90	-4.12%	155
Oct 29, 2026	41.92	41.92	41.50	41.61	41.61	-1.89%	911
Oct 28, 2026	42.22	42.41	42.22	42.41	42.41	0.94%	682
Oct 27, 2026	41.82	42.02	41.82	42.02	42.02	1.71%	703
Oct 26, 2026	41.31	41.31	41.31	41.31	41.31	1.28%	105
Oct 23, 2026	40.79	40.79	40.79	40.79	40.79	-0.12%	24
Oct 22, 2026	41.18	41.18	40.84	40.84	40.84	-4.10%	1,465
Oct 21, 2026	42.55	42.58	42.55	42.58	42.58	1.02%	459
Oct 20, 2026	42.15	42.15	42.15	42.15	42.15	-0.46%	25
Oct 19, 2026	42.34	42.77	42.34	42.35	42.35	0.82%	1,173
Oct 16, 2026	42.80	42.80	41.96	42.00	42.00	-2.78%	563
Oct 15, 2026	42.77	43.20	42.77	43.20	43.20	0.01%	3,756
Oct 14, 2026	43.20	43.20	43.20	43.20	43.20	-3.16%	192
Oct 13, 2026	44.61	44.61	44.61	44.61	44.61	-0.48%	150
Oct 12, 2026	44.94	45.04	44.83	44.83	44.83	-0.68%	1,405
Oct 9, 2026	45.14	45.14	45.14	45.14	45.14	1.27%	38
Oct 8, 2026	45.13	45.13	44.57	44.57	44.57	-1.48%	408
Oct 7, 2026	45.20	45.24	45.20	45.24	45.24	-0.64%	536
Oct 6, 2026	45.58	45.58	45.54	45.54	45.54	0.80%	208
Oct 5, 2026	45.18	45.18	45.18	45.18	45.17	0.72%	52
Oct 2, 2026	44.91	44.91	44.81	44.85	44.85	1.15%	1,304
Oct 1, 2026	44.36	44.36	44.34	44.34	44.34	0.37%	446
Sep 30, 2026	44.53	44.53	44.17	44.17	44.17	0.10%	1,464
Sep 29, 2026	44.29	44.29	44.08	44.13	44.13	0.17%	3,012
Sep 28, 2026	44.06	44.06	44.06	44.06	44.05	-0.87%	89
Sep 25, 2026	44.58	44.58	44.44	44.44	44.44	0.37%	355
Sep 24, 2026	43.95	44.28	43.95	44.28	44.28	0.10%	1,662
Sep 23, 2026	44.37	44.37	44.24	44.24	44.24	-1.12%	2,843
Sep 22, 2026	44.62	44.78	44.52	44.74	44.74	0.39%	3,751
Sep 21, 2026	44.38	44.60	44.38	44.56	44.56	2.10%	3,692
Sep 18, 2026	43.53	43.65	43.40	43.65	43.65	0.70%	497
Sep 17, 2026	43.34	43.34	43.34	43.34	43.34	1.94%	17
Sep 16, 2026	42.50	42.52	42.50	42.52	42.52	0.14%	514
Sep 15, 2026	42.40	42.46	42.40	42.46	42.46	-0.56%	3,028
Sep 14, 2026	42.67	42.70	42.55	42.70	42.70	-1.33%	836
Sep 11, 2026	43.27	43.27	43.27	43.27	43.27	1.25%	64
Sep 10, 2026	42.74	42.74	42.74	42.74	42.74	-1.38%	109
Sep 9, 2026	43.41	43.41	43.34	43.34	43.33	-0.27%	708
Sep 8, 2026	43.45	43.45	43.45	43.45	43.45	-0.17%	35
Sep 4, 2026	43.53	43.53	43.53	43.53	43.53	0.05%	32
Sep 3, 2026	43.51	43.51	43.51	43.51	43.51	2.31%	21
Sep 2, 2026	42.53	42.53	42.53	42.53	42.53	0.31%	50
Sep 1, 2026	42.57	42.57	42.39	42.39	42.39	-1.60%	170
Aug 31, 2026	43.09	43.09	43.09	43.09	43.08	-0.20%	51
Aug 28, 2026	43.17	43.17	43.17	43.17	43.17	-1.08%	38