iShares Large Cap Core Active ETF (BLCR)
NASDAQ: BLCR · Real-Time Price · USD
31.99
-0.11 (-0.35%)
At close: May 9, 2025, 4:00 PM
31.99
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.98 | 31.99 | 31.93 | 31.99 | 31.99 | -0.35% | 872 |
| May 8, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.91% | 75 |
| May 7, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.58% | 80 |
| May 6, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.41% | 30 |
| May 5, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.32% | 113 |
| May 2, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.40% | 3 |
| May 1, 2025 | 31.22 | 31.22 | 31.11 | 31.11 | 31.11 | 2.23% | 1,524 |
| Apr 30, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.03% | 71 |
| Apr 29, 2025 | 30.19 | 30.42 | 30.19 | 30.42 | 30.42 | 0.60% | 313 |
| Apr 28, 2025 | 30.34 | 30.34 | 30.24 | 30.24 | 30.24 | -0.12% | 152 |
| Apr 25, 2025 | 30.05 | 30.28 | 30.05 | 30.28 | 30.28 | 0.98% | 171 |
| Apr 24, 2025 | 29.78 | 29.98 | 29.78 | 29.98 | 29.98 | 2.74% | 226 |
| Apr 23, 2025 | 29.60 | 29.60 | 29.18 | 29.18 | 29.18 | 2.31% | 216 |
| Apr 22, 2025 | 28.01 | 28.54 | 28.01 | 28.52 | 28.52 | 3.00% | 785 |
| Apr 21, 2025 | 27.89 | 27.89 | 27.69 | 27.69 | 27.69 | -2.83% | 221 |
| Apr 17, 2025 | 28.60 | 28.68 | 28.50 | 28.50 | 28.50 | -0.09% | 357 |
| Apr 16, 2025 | 28.76 | 28.76 | 28.52 | 28.52 | 28.52 | -2.11% | 430 |
| Apr 15, 2025 | 29.40 | 29.40 | 29.14 | 29.14 | 29.14 | -0.12% | 185 |
| Apr 14, 2025 | 29.57 | 29.57 | 29.17 | 29.17 | 29.17 | 0.03% | 200 |
| Apr 11, 2025 | 28.78 | 29.16 | 28.78 | 29.16 | 29.16 | 1.32% | 135 |
| Apr 10, 2025 | 29.17 | 29.17 | 28.78 | 28.78 | 28.78 | -3.89% | 2,656 |
| Apr 9, 2025 | 29.31 | 29.94 | 29.31 | 29.94 | 29.94 | 9.36% | 1,313 |
| Apr 8, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.01% | 156 |
| Apr 7, 2025 | 26.56 | 28.62 | 26.56 | 27.66 | 27.66 | 0.44% | 1,396 |
| Apr 4, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -6.48% | 133 |
| Apr 3, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.49% | 64 |
| Apr 2, 2025 | 30.82 | 31.16 | 30.82 | 31.16 | 31.16 | 1.10% | 111 |
| Apr 1, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.69% | 27 |
| Mar 31, 2025 | 30.03 | 30.61 | 30.03 | 30.61 | 30.61 | 0.41% | 3,274 |
| 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 |