iShares Large Cap Growth Active ETF (BGRO)

NASDAQ: BGRO · Real-Time Price · USD

44.51

+0.23 (0.52%)

At close: Sep 25, 2026, 4:00 PM EDT

44.44

-0.07 (-0.15%)

After-hours: Sep 25, 2026, 4:15 PM EDT

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	43.68	43.68	43.64	43.64	43.64	2.06%	174
Aug 26, 2026	42.74	42.77	42.74	42.77	42.77	0.10%	566
Aug 25, 2026	42.65	42.72	42.65	42.72	42.72	0.41%	205
Aug 24, 2026	42.65	42.65	42.55	42.55	42.55	-1.53%	164
Aug 21, 2026	43.21	43.21	43.21	43.21	43.21	0.67%	47
Aug 20, 2026	43.21	43.29	42.92	42.92	42.92	-0.86%	6,895
Aug 19, 2026	43.30	43.36	43.22	43.30	43.29	-0.66%	3,559
Aug 18, 2026	43.58	43.58	43.58	43.58	43.58	-1.79%	62
Aug 17, 2026	44.38	44.38	44.38	44.38	44.38	0.26%	167
Aug 14, 2026	44.27	44.31	44.24	44.26	44.26	-0.22%	2,440
Aug 13, 2026	44.36	44.45	44.36	44.36	44.36	0.74%	678
Aug 12, 2026	44.22	44.23	44.03	44.03	44.03	0.72%	1,027
Aug 11, 2026	43.94	43.94	43.72	43.72	43.72	-0.55%	2,355
Aug 10, 2026	43.96	43.96	43.96	43.96	43.96	0.39%	62
Aug 7, 2026	43.71	43.79	43.51	43.79	43.79	1.06%	1,439
Aug 6, 2026	43.33	43.33	43.33	43.33	43.33	-0.86%	96
Aug 5, 2026	43.80	43.80	43.70	43.70	43.70	-0.38%	464
Aug 4, 2026	43.87	43.87	43.87	43.87	43.87	2.84%	20
Aug 3, 2026	42.58	42.71	42.57	42.66	42.66	2.30%	1,507
Jul 31, 2026	41.43	41.70	41.43	41.70	41.70	1.70%	1,372
Jul 30, 2026	41.00	41.00	41.00	41.00	41.00	3.16%	84
Jul 29, 2026	39.75	39.75	39.75	39.75	39.75	-2.09%	29
Jul 28, 2026	40.60	40.60	40.60	40.60	40.60	-0.67%	34
Jul 27, 2026	40.87	40.87	40.87	40.87	40.87	-0.62%	61
Jul 24, 2026	41.12	41.12	41.12	41.12	41.12	-0.71%	53
Jul 23, 2026	41.42	41.42	41.42	41.42	41.42	-1.37%	80
Jul 22, 2026	42.00	42.00	42.00	42.00	41.99	-0.37%	102
Jul 21, 2026	42.15	42.15	42.15	42.15	42.15	1.01%	36
Jul 20, 2026	41.73	41.73	41.73	41.73	41.73	0.05%	22
Jul 17, 2026	41.78	41.78	41.71	41.71	41.71	-0.95%	171