iShares Large Cap Core Active ETF (BLCR)
NASDAQ: BLCR · Real-Time Price · USD
30.49
-0.66 (-2.12%)
At close: Mar 28, 2025, 4:00 PM
30.38
-0.11 (-0.35%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
BLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.12% | 8 |
| Mar 27, 2025 | 31.22 | 31.22 | 31.14 | 31.14 | 31.14 | -0.91% | 309 |
| Mar 26, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.78% | 140 |
| Mar 25, 2025 | 32.07 | 32.07 | 32.00 | 32.00 | 32.00 | 0.25% | 421 |
| Mar 24, 2025 | 31.88 | 31.92 | 31.88 | 31.92 | 31.92 | 2.14% | 198 |
| Mar 21, 2025 | 31.07 | 31.25 | 31.07 | 31.25 | 31.25 | -0.14% | 211 |
| Mar 20, 2025 | 31.51 | 31.51 | 31.29 | 31.29 | 31.29 | 0.16% | 205 |
| Mar 19, 2025 | 31.03 | 31.34 | 31.03 | 31.24 | 31.24 | 1.34% | 337 |
| Mar 18, 2025 | 30.76 | 30.84 | 30.76 | 30.83 | 30.83 | -1.19% | 2,423 |
| Mar 17, 2025 | 31.05 | 31.33 | 31.05 | 31.20 | 31.17 | 0.89% | 303 |
| Mar 14, 2025 | 30.74 | 30.93 | 30.74 | 30.93 | 30.90 | 2.30% | 1,803 |
| Mar 13, 2025 | 30.29 | 30.29 | 30.23 | 30.23 | 30.20 | -1.72% | 845 |
| Mar 12, 2025 | 30.69 | 30.76 | 30.64 | 30.76 | 30.73 | 1.28% | 1,987 |
| Mar 11, 2025 | 30.44 | 30.44 | 30.37 | 30.37 | 30.34 | 0.36% | 397 |
| Mar 10, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.23 | -3.60% | 30 |
| Mar 7, 2025 | 31.37 | 31.39 | 31.36 | 31.39 | 31.36 | -0.10% | 322 |
| Mar 6, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.39 | -3.29% | 24 |
| Mar 5, 2025 | 31.99 | 32.50 | 31.99 | 32.49 | 32.46 | 1.69% | 2,608 |
| Mar 4, 2025 | 31.98 | 31.98 | 31.95 | 31.95 | 31.92 | -1.23% | 326 |
| Mar 3, 2025 | 33.11 | 33.11 | 32.35 | 32.35 | 32.32 | -2.27% | 311 |
| Feb 28, 2025 | 32.79 | 33.14 | 32.79 | 33.10 | 33.07 | 1.50% | 694 |
| Feb 27, 2025 | 33.47 | 33.47 | 32.61 | 32.61 | 32.58 | -1.73% | 3,162 |
| Feb 26, 2025 | 33.18 | 33.39 | 33.18 | 33.18 | 33.16 | 0.70% | 1,480 |
| Feb 25, 2025 | 32.84 | 33.06 | 32.84 | 32.95 | 32.92 | -0.58% | 2,742 |
| Feb 24, 2025 | 33.72 | 33.72 | 33.15 | 33.15 | 33.12 | -1.19% | 10,402 |
| Feb 21, 2025 | 34.20 | 34.20 | 33.54 | 33.54 | 33.51 | -2.29% | 268 |
| Feb 20, 2025 | 34.34 | 34.34 | 34.25 | 34.33 | 34.30 | -0.61% | 410 |
| Feb 19, 2025 | 34.47 | 34.54 | 34.46 | 34.54 | 34.51 | 0.14% | 543 |
| Feb 18, 2025 | 34.62 | 34.62 | 34.43 | 34.49 | 34.46 | -0.22% | 739 |
| Feb 14, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.54 | 0.01% | 31 |
| Feb 13, 2025 | 34.51 | 34.56 | 34.51 | 34.56 | 34.53 | 0.55% | 132 |
| Feb 12, 2025 | 34.28 | 34.42 | 34.28 | 34.37 | 34.34 | -0.72% | 269 |
| Feb 11, 2025 | 34.59 | 34.62 | 34.50 | 34.62 | 34.59 | -0.18% | 2,978 |
| Feb 10, 2025 | 34.55 | 34.68 | 34.48 | 34.68 | 34.65 | 0.84% | 368 |
| Feb 7, 2025 | 34.73 | 34.73 | 34.39 | 34.39 | 34.36 | -0.90% | 542 |
| Feb 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.68 | 0.36% | 111 |
| Feb 5, 2025 | 34.42 | 34.58 | 34.42 | 34.58 | 34.55 | 0.87% | 261 |
| Feb 4, 2025 | 34.31 | 34.31 | 34.29 | 34.29 | 34.26 | 0.75% | 318 |
| Feb 3, 2025 | 33.49 | 34.03 | 33.49 | 34.03 | 34.00 | -0.37% | 412 |
| Jan 31, 2025 | 34.58 | 34.58 | 34.16 | 34.16 | 34.13 | -0.28% | 163 |
| Jan 30, 2025 | 34.32 | 34.32 | 34.25 | 34.25 | 34.22 | 0.69% | 259 |
| Jan 29, 2025 | 34.09 | 34.09 | 34.02 | 34.02 | 33.99 | -0.18% | 110 |
| Jan 28, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.05 | 1.37% | 177 |
| Jan 27, 2025 | 33.75 | 33.75 | 33.62 | 33.62 | 33.59 | -3.27% | 140 |
| Jan 24, 2025 | 34.90 | 34.90 | 34.76 | 34.76 | 34.73 | -0.17% | 106 |
| Jan 23, 2025 | 34.69 | 34.82 | 34.69 | 34.82 | 34.79 | 0.94% | 200 |
| Jan 22, 2025 | 34.45 | 34.52 | 34.45 | 34.49 | 34.46 | 1.03% | 236 |
| Jan 21, 2025 | 34.17 | 34.17 | 34.14 | 34.14 | 34.11 | 1.39% | 425 |
| Jan 17, 2025 | 33.75 | 33.76 | 33.68 | 33.68 | 33.65 | 1.00% | 525 |
| Jan 16, 2025 | 33.37 | 33.37 | 33.34 | 33.34 | 33.31 | 0.09% | 173 |