iShares Large Cap Core Active ETF (BLCR)
NASDAQ: BLCR · Real-Time Price · USD
41.48
+0.36 (0.88%)
At close: Nov 5, 2025, 4:00 PM EST
41.63
+0.15 (0.35%)
After-hours: Nov 5, 2025, 4:15 PM EST
BLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 41.17 | 41.63 | 41.13 | 41.63 | - | 1.23% | 114 |
| Nov 4, 2025 | 41.01 | 41.50 | 41.01 | 41.12 | 41.12 | -1.36% | 642 |
| Nov 3, 2025 | 41.98 | 41.98 | 41.69 | 41.69 | 41.69 | 0.29% | 5,171 |
| Oct 31, 2025 | 41.89 | 41.89 | 41.57 | 41.57 | 41.57 | 0.83% | 809 |
| Oct 30, 2025 | 41.72 | 41.72 | 41.23 | 41.23 | 41.23 | -0.88% | 452 |
| Oct 29, 2025 | 41.73 | 41.73 | 41.50 | 41.59 | 41.59 | 0.28% | 3,773 |
| Oct 28, 2025 | 41.58 | 41.58 | 41.48 | 41.48 | 41.48 | 0.24% | 177 |
| Oct 27, 2025 | 41.31 | 41.38 | 41.31 | 41.38 | 41.38 | 1.41% | 663 |
| Oct 24, 2025 | 40.87 | 40.87 | 40.80 | 40.80 | 40.80 | 1.33% | 281 |
| Oct 23, 2025 | 40.24 | 40.29 | 40.24 | 40.27 | 40.27 | 1.18% | 2,916 |
| Oct 22, 2025 | 40.15 | 40.15 | 39.73 | 39.80 | 39.80 | -0.57% | 717 |
| Oct 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.10% | 25 |
| Oct 20, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.88% | 28 |
| Oct 17, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.46% | 11 |
| Oct 16, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.34% | 13 |
| Oct 15, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.48% | 8 |
| Oct 14, 2025 | 39.45 | 39.45 | 39.40 | 39.40 | 39.40 | -0.26% | 288 |
| Oct 13, 2025 | 39.39 | 39.50 | 39.39 | 39.50 | 39.50 | 1.63% | 321 |
| Oct 10, 2025 | 39.19 | 39.27 | 38.86 | 38.86 | 38.86 | -2.78% | 960 |
| Oct 9, 2025 | 39.96 | 39.97 | 39.96 | 39.97 | 39.97 | -0.37% | 205 |
| Oct 8, 2025 | 39.94 | 40.12 | 39.94 | 40.12 | 40.12 | 0.74% | 309 |
| Oct 7, 2025 | 39.70 | 39.83 | 39.70 | 39.83 | 39.83 | -0.16% | 3,198 |
| Oct 6, 2025 | 40.07 | 40.07 | 39.89 | 39.89 | 39.89 | -0.39% | 392 |
| Oct 3, 2025 | 40.15 | 40.15 | 40.05 | 40.05 | 40.05 | -0.08% | 436 |
| Oct 2, 2025 | 39.94 | 40.08 | 39.91 | 40.08 | 40.08 | -0.42% | 3,319 |
| Oct 1, 2025 | 40.14 | 40.25 | 40.14 | 40.25 | 40.25 | 0.41% | 538 |
| Sep 30, 2025 | 39.98 | 40.09 | 39.83 | 40.09 | 40.09 | 0.30% | 867 |
| Sep 29, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.87% | 102 |
| Sep 26, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.88% | 66 |
| Sep 25, 2025 | 39.25 | 39.32 | 39.22 | 39.27 | 39.27 | -0.82% | 721 |
| Sep 24, 2025 | 39.79 | 39.79 | 39.60 | 39.60 | 39.60 | -0.52% | 1,203 |
| Sep 23, 2025 | 40.13 | 40.13 | 39.81 | 39.81 | 39.81 | -0.78% | 418 |
| Sep 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.27% | 136 |
| Sep 19, 2025 | 39.87 | 40.01 | 39.87 | 40.01 | 40.01 | 0.15% | 298 |
| Sep 18, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.79% | 97 |
| Sep 17, 2025 | 39.69 | 39.69 | 39.64 | 39.64 | 39.64 | -0.29% | 139 |
| Sep 16, 2025 | 39.62 | 39.75 | 39.62 | 39.75 | 39.75 | -0.29% | 543 |
| Sep 15, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.82 | 0.46% | 283 |
| Sep 12, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.64 | -0.04% | 220 |
| Sep 11, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.65 | 0.98% | 55 |
| Sep 10, 2025 | 39.46 | 39.46 | 39.31 | 39.31 | 39.26 | -0.21% | 261 |
| Sep 9, 2025 | 39.26 | 39.39 | 39.26 | 39.39 | 39.35 | 0.27% | 367 |
| Sep 8, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.24 | 1.11% | 53 |
| Sep 5, 2025 | 38.78 | 38.86 | 38.78 | 38.86 | 38.81 | -0.16% | 135 |
| Sep 4, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.87 | 2.09% | 95 |
| Sep 3, 2025 | 37.98 | 38.12 | 37.98 | 38.12 | 38.08 | 0.60% | 244 |
| Sep 2, 2025 | 37.66 | 37.90 | 37.61 | 37.90 | 37.85 | -0.58% | 1,216 |
| Aug 29, 2025 | 38.17 | 38.17 | 38.12 | 38.12 | 38.07 | -0.95% | 403 |
| Aug 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.43 | 0.56% | 294 |
| Aug 27, 2025 | 38.29 | 38.29 | 38.27 | 38.27 | 38.22 | 0.17% | 167 |