iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

43.17

+0.30 (0.69%)

At close: Feb 24, 2026, 4:00 PM EST

43.07

-0.10 (-0.22%)

After-hours: Feb 24, 2026, 5:38 PM EST

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	42.82	43.17	42.82	42.91	42.91	0.09%	613
Feb 23, 2026	43.47	43.47	42.83	42.87	42.87	-1.34%	3,200
Feb 20, 2026	43.04	43.55	43.04	43.45	43.45	1.03%	3,898
Feb 19, 2026	42.87	43.03	42.83	43.01	43.01	-0.21%	14,109
Feb 18, 2026	42.80	43.27	42.79	43.10	43.10	1.06%	10,763
Feb 17, 2026	42.44	42.84	42.29	42.65	42.65	-0.03%	12,884
Feb 13, 2026	42.60	42.84	42.55	42.66	42.66	0.34%	10,984
Feb 12, 2026	43.61	43.61	42.51	42.51	42.51	-2.03%	4,884
Feb 11, 2026	43.28	43.49	43.28	43.40	43.40	0.03%	2,391
Feb 10, 2026	43.55	43.67	43.38	43.38	43.38	-0.60%	8,383
Feb 9, 2026	43.44	43.83	43.44	43.65	43.65	0.93%	1,836
Feb 6, 2026	42.95	43.25	42.70	43.25	43.24	1.87%	4,219
Feb 5, 2026	42.80	42.80	42.26	42.45	42.45	-0.66%	9,467
Feb 4, 2026	43.46	43.46	42.43	42.73	42.73	-1.98%	17,556
Feb 3, 2026	43.80	43.85	43.42	43.60	43.59	-1.04%	15,299
Feb 2, 2026	43.73	44.19	43.73	44.05	44.05	1.42%	3,714
Jan 30, 2026	44.00	44.00	43.28	43.44	43.44	-1.74%	4,304
Jan 29, 2026	43.61	44.20	43.55	44.20	44.20	0.06%	3,226
Jan 28, 2026	44.14	44.24	44.06	44.18	44.18	0.77%	17,032
Jan 27, 2026	43.87	43.91	43.84	43.84	43.84	0.58%	987
Jan 26, 2026	43.61	43.68	43.59	43.59	43.59	0.44%	4,443
Jan 23, 2026	43.38	43.54	43.34	43.40	43.40	-0.22%	4,297
Jan 22, 2026	43.41	43.58	43.41	43.49	43.49	0.77%	146,861
Jan 21, 2026	42.86	43.22	42.86	43.16	43.16	1.02%	6,997
Jan 20, 2026	43.05	43.26	42.68	42.72	42.72	-1.85%	7,102
Jan 16, 2026	43.85	43.85	43.53	43.53	43.53	-0.08%	14,596
Jan 15, 2026	43.60	43.88	43.57	43.57	43.57	0.59%	2,150
Jan 14, 2026	43.68	43.68	43.05	43.31	43.31	-0.81%	9,776
Jan 13, 2026	43.92	43.92	43.58	43.67	43.67	-0.09%	1,888
Jan 12, 2026	43.50	43.74	43.41	43.71	43.71	0.22%	12,034
Jan 9, 2026	43.33	43.63	43.33	43.61	43.61	1.16%	4,184
Jan 8, 2026	43.74	43.74	43.03	43.11	43.11	-1.08%	3,641
Jan 7, 2026	43.66	43.81	43.58	43.58	43.58	-0.29%	2,680
Jan 6, 2026	43.29	43.73	43.28	43.71	43.71	1.47%	6,278
Jan 5, 2026	42.87	43.19	42.87	43.07	43.07	1.11%	8,005
Jan 2, 2026	42.80	42.80	42.38	42.60	42.60	0.57%	4,246
Dec 31, 2025	42.80	42.80	42.36	42.36	42.36	-1.04%	46,073
Dec 30, 2025	42.82	42.89	42.78	42.80	42.80	-0.01%	22,425
Dec 29, 2025	42.80	42.84	42.68	42.80	42.80	-0.33%	7,768
Dec 26, 2025	42.97	42.97	42.87	42.95	42.94	0.13%	9,562
Dec 24, 2025	42.83	42.93	42.83	42.89	42.89	0.39%	377
Dec 23, 2025	42.53	42.74	42.53	42.72	42.72	0.63%	4,475
Dec 22, 2025	42.44	42.46	42.32	42.45	42.45	0.83%	13,077
Dec 19, 2025	41.97	42.15	41.96	42.10	42.10	1.62%	1,653
Dec 18, 2025	41.56	41.56	41.43	41.43	41.43	1.45%	1,344
Dec 17, 2025	41.44	41.44	40.84	40.84	40.84	-1.20%	7,691
Dec 16, 2025	41.18	41.34	41.11	41.34	41.34	-0.27%	666
Dec 15, 2025	41.73	41.73	41.45	41.45	41.42	-0.56%	46,806
Dec 12, 2025	42.44	42.48	41.69	41.69	41.65	-2.24%	739,317
Dec 11, 2025	42.64	42.65	42.64	42.64	42.61	1.02%	2,964