iShares Large Cap Core Active ETF (BLCR)
NASDAQ: BLCR · Real-Time Price · USD
38.33
+0.06 (0.15%)
At close: Aug 14, 2025, 4:00 PM
38.33
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
BLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.24 | 38.28 | 38.24 | 38.15 | - | -0.33% | 204 |
| Aug 13, 2025 | 38.16 | 38.28 | 38.16 | 38.28 | 38.28 | 0.06% | 336 |
| Aug 12, 2025 | 37.84 | 38.25 | 37.77 | 38.25 | 38.25 | 1.09% | 4,449 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.84 | 37.84 | 37.84 | -0.19% | 5,877 |
| Aug 8, 2025 | 37.95 | 37.95 | 37.91 | 37.91 | 37.91 | 0.78% | 139 |
| Aug 7, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.02% | 34 |
| Aug 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.67% | 27 |
| Aug 5, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.43% | 320 |
| Aug 4, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 1.79% | 29 |
| Aug 1, 2025 | 37.12 | 37.15 | 36.86 | 36.86 | 36.86 | -1.46% | 474 |
| Jul 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.42% | 28 |
| Jul 30, 2025 | 37.14 | 37.25 | 37.14 | 37.25 | 37.25 | 0.50% | 1,668 |
| Jul 29, 2025 | 37.31 | 37.31 | 37.06 | 37.06 | 37.06 | -0.64% | 1,601 |
| Jul 28, 2025 | 37.37 | 37.37 | 37.30 | 37.30 | 37.30 | 0.20% | 316 |
| Jul 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.36% | 8 |
| Jul 24, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.29% | 17 |
| Jul 23, 2025 | 36.80 | 36.98 | 36.69 | 36.98 | 36.98 | 0.97% | 1,868 |
| Jul 22, 2025 | 36.65 | 36.65 | 36.63 | 36.63 | 36.63 | -0.48% | 831 |
| Jul 21, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.44% | 7 |
| Jul 18, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.02% | 10 |
| Jul 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.47% | 32 |
| Jul 16, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.32% | 39 |
| Jul 15, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.55% | 35 |
| Jul 14, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.57% | 1,943 |
| Jul 11, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.33% | 34 |
| Jul 10, 2025 | 36.52 | 36.52 | 36.47 | 36.47 | 36.47 | -0.31% | 1,943 |
| Jul 9, 2025 | 36.42 | 36.59 | 36.41 | 36.59 | 36.59 | 0.84% | 666 |
| Jul 8, 2025 | 36.48 | 36.48 | 36.23 | 36.28 | 36.28 | -0.22% | 1,256 |
| Jul 7, 2025 | 36.19 | 36.36 | 36.17 | 36.36 | 36.36 | -0.56% | 1,529 |
| Jul 3, 2025 | 36.34 | 36.56 | 36.34 | 36.56 | 36.56 | 0.95% | 804 |
| Jul 2, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | 69 |
| Jul 1, 2025 | 36.50 | 36.50 | 36.18 | 36.22 | 36.22 | -0.93% | 1,009 |
| Jun 30, 2025 | 36.54 | 36.60 | 36.53 | 36.56 | 36.56 | 0.35% | 3,950 |
| Jun 27, 2025 | 36.38 | 36.43 | 36.38 | 36.43 | 36.43 | 0.60% | 171 |
| Jun 26, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.19% | 5 |
| Jun 25, 2025 | 35.81 | 35.84 | 35.79 | 35.79 | 35.79 | -0.11% | 573 |
| Jun 24, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.99% | 60 |
| Jun 23, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.05% | 45 |
| Jun 20, 2025 | 34.86 | 34.86 | 34.76 | 34.76 | 34.76 | -0.54% | 113 |
| Jun 18, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.32% | 125 |
| Jun 17, 2025 | 35.00 | 35.07 | 35.00 | 35.07 | 35.07 | -0.24% | 1,846 |
| Jun 16, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.46% | 95 |
| Jun 13, 2025 | 34.85 | 34.85 | 34.64 | 34.64 | 34.61 | -1.27% | 120 |
| Jun 12, 2025 | 34.74 | 35.09 | 34.74 | 35.09 | 35.06 | 0.40% | 315 |
| Jun 11, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.92 | 0.32% | 135 |
| Jun 10, 2025 | 34.71 | 34.84 | 34.71 | 34.84 | 34.81 | 0.22% | 152 |
| Jun 9, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.73 | -0.19% | 41 |
| Jun 6, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.80 | 0.68% | 32 |
| Jun 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | -0.56% | 34 |
| Jun 4, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.76 | 0.75% | 34 |