iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
39.66
-0.44 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
39.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.55 | 39.66 | 39.41 | 39.41 | 39.41 | -1.71% | 413 |
| Apr 27, 2026 | 40.04 | 40.10 | 40.04 | 40.10 | 40.10 | 0.49% | 220 |
| Apr 24, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.80% | 157 |
| Apr 23, 2026 | 39.56 | 39.56 | 39.20 | 39.20 | 39.20 | -1.49% | 546 |
| Apr 22, 2026 | 39.64 | 39.79 | 39.64 | 39.79 | 39.79 | 1.65% | 1,828 |
| Apr 21, 2026 | 39.46 | 39.49 | 39.14 | 39.14 | 39.14 | -0.56% | 1,732 |
| Apr 20, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.22% | 83 |
| Apr 17, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.57% | 71 |
| Apr 16, 2026 | 38.92 | 38.92 | 38.84 | 38.84 | 38.84 | 0.25% | 1,662 |
| Apr 15, 2026 | 38.63 | 38.81 | 38.50 | 38.74 | 38.74 | 1.57% | 6,856 |
| Apr 14, 2026 | 38.00 | 38.14 | 37.87 | 38.14 | 38.14 | 1.69% | 502 |
| Apr 13, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.73% | 109 |
| Apr 10, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.34% | 68 |
| Apr 9, 2026 | 36.77 | 36.80 | 36.69 | 36.75 | 36.75 | 0.65% | 495 |
| Apr 8, 2026 | 36.70 | 36.79 | 36.51 | 36.51 | 36.51 | 3.57% | 1,097 |
| Apr 7, 2026 | 34.60 | 35.25 | 34.60 | 35.25 | 35.25 | 0.34% | 545 |
| Apr 6, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.25% | 615 |
| Apr 2, 2026 | 34.57 | 35.04 | 34.57 | 35.04 | 35.04 | -0.01% | 5,363 |
| Apr 1, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.52% | 83 |
| Mar 31, 2026 | 33.90 | 34.52 | 33.90 | 34.52 | 34.52 | 3.94% | 250 |
| Mar 30, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.09% | 20 |
| Mar 27, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -2.33% | 15 |
| Mar 26, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -2.97% | 22 |
| Mar 25, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.90% | 9 |
| Mar 24, 2026 | 35.05 | 35.11 | 35.05 | 35.11 | 35.11 | -1.15% | 223 |
| Mar 23, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.70% | 158 |
| Mar 20, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -2.29% | 94 |
| Mar 19, 2026 | 35.45 | 35.74 | 35.45 | 35.74 | 35.74 | -0.48% | 272 |
| Mar 18, 2026 | 36.21 | 36.21 | 35.92 | 35.92 | 35.92 | -1.15% | 222 |
| Mar 17, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.04% | 30 |
| Mar 16, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.16% | 218 |
| Mar 13, 2026 | 36.64 | 36.64 | 35.90 | 35.90 | 35.90 | -1.18% | 396 |
| Mar 12, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.78% | 172 |
| Mar 11, 2026 | 36.91 | 36.99 | 36.91 | 36.99 | 36.99 | 0.13% | 329 |
| Mar 10, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.42% | 42 |
| Mar 9, 2026 | 36.04 | 37.10 | 36.04 | 37.10 | 37.10 | 1.64% | 1,286 |
| Mar 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.54% | 33 |
| Mar 5, 2026 | 36.70 | 37.10 | 36.70 | 37.07 | 37.07 | 0.06% | 952 |
| Mar 4, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.79% | 31 |
| Mar 3, 2026 | 36.27 | 36.44 | 36.24 | 36.40 | 36.40 | -1.09% | 1,014 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.58% | 136 |
| Feb 27, 2026 | 36.66 | 36.67 | 36.58 | 36.59 | 36.59 | -1.19% | 619 |
| Feb 26, 2026 | 37.42 | 37.42 | 37.03 | 37.03 | 37.03 | -0.81% | 263 |
| Feb 25, 2026 | 37.24 | 37.33 | 37.24 | 37.33 | 37.33 | 1.47% | 912 |
| Feb 24, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.99% | 17 |
| Feb 23, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.85% | 38 |
| Feb 20, 2026 | 37.24 | 37.24 | 37.12 | 37.12 | 37.11 | 0.48% | 131 |
| Feb 19, 2026 | 36.82 | 36.94 | 36.82 | 36.94 | 36.94 | -0.19% | 230 |
| Feb 18, 2026 | 36.77 | 37.14 | 36.77 | 37.01 | 37.01 | 0.66% | 1,047 |
| Feb 17, 2026 | 36.73 | 36.77 | 36.73 | 36.77 | 36.77 | 0.07% | 122 |