iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

49.26

+0.19 (0.39%)

At close: Jun 12, 2026, 4:00 PM EDT

49.39

+0.13 (0.26%)

After-hours: Jun 12, 2026, 6:13 PM EDT

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.26	49.53	48.97	49.26	49.26	0.39%	532,409
Jun 11, 2026	48.28	49.15	47.99	49.07	49.07	2.38%	946,375
Jun 10, 2026	48.51	48.95	47.90	47.93	47.93	-1.92%	1,086,385
Jun 9, 2026	49.35	49.49	47.55	48.87	48.87	-0.06%	942,130
Jun 8, 2026	49.34	49.34	48.82	48.90	48.90	0.37%	636,049
Jun 5, 2026	49.94	49.95	48.59	48.72	48.72	-3.24%	418,164
Jun 4, 2026	50.16	50.54	49.96	50.35	50.35	-0.57%	732,603
Jun 3, 2026	50.95	50.99	50.52	50.64	50.64	-0.33%	704,195
Jun 2, 2026	50.69	50.91	50.56	50.81	50.81	0.14%	955,535
Jun 1, 2026	50.81	50.93	50.45	50.74	50.74	-0.18%	985,066
May 29, 2026	50.93	51.02	50.63	50.83	50.83	0.06%	1,651,713
May 28, 2026	50.75	50.84	50.42	50.80	50.80	0.40%	8,925,989
May 27, 2026	50.72	50.72	50.36	50.60	50.60	0.12%	281,095
May 26, 2026	50.31	50.68	50.23	50.54	50.54	1.77%	303,196
May 22, 2026	49.94	49.99	49.63	49.66	49.66	-0.12%	326,662
May 21, 2026	49.15	49.79	49.15	49.72	49.72	0.69%	379,885
May 20, 2026	49.21	49.49	49.08	49.38	49.38	0.94%	280,516
May 19, 2026	48.88	49.28	48.40	48.92	48.92	-0.53%	324,696
May 18, 2026	49.67	49.70	48.85	49.18	49.18	-0.83%	337,271
May 15, 2026	49.71	49.94	49.50	49.59	49.59	-1.76%	276,982
May 14, 2026	50.15	50.58	50.08	50.48	50.48	0.70%	378,179
May 13, 2026	50.00	50.33	49.52	50.13	50.13	0.72%	312,349
May 12, 2026	49.87	49.87	49.02	49.77	49.77	-0.86%	299,414
May 11, 2026	49.84	50.31	49.84	50.20	50.20	1.07%	1,648,852
May 8, 2026	49.28	49.77	49.27	49.67	49.67	1.57%	264,249
May 7, 2026	49.41	49.41	48.72	48.90	48.90	-0.85%	328,421
May 6, 2026	48.86	49.34	48.68	49.32	49.32	1.84%	265,311
May 5, 2026	48.26	48.63	48.25	48.43	48.43	1.53%	333,369
May 4, 2026	47.78	48.06	47.51	47.70	47.70	-0.14%	306,008
May 1, 2026	47.64	47.93	47.58	47.77	47.77	0.76%	359,125
Apr 30, 2026	47.22	47.50	46.72	47.41	47.41	1.13%	371,562
Apr 29, 2026	46.91	46.96	46.63	46.88	46.88	0.67%	380,665
Apr 28, 2026	46.55	46.72	46.22	46.57	46.57	-0.94%	264,553
Apr 27, 2026	46.95	47.02	46.74	47.01	47.01	0.36%	312,315
Apr 24, 2026	46.57	46.88	46.37	46.84	46.84	1.67%	220,085
Apr 23, 2026	45.92	46.45	45.66	46.07	46.07	0.17%	313,598
Apr 22, 2026	46.08	46.15	45.72	45.99	45.99	0.68%	325,062
Apr 21, 2026	46.33	46.33	45.58	45.68	45.68	-0.74%	445,151
Apr 20, 2026	46.27	46.27	45.75	46.02	46.02	-0.45%	305,460
Apr 17, 2026	46.04	46.36	46.00	46.23	46.23	1.38%	495,975
Apr 16, 2026	45.57	45.64	45.19	45.60	45.60	0.37%	576,910
Apr 15, 2026	45.26	45.43	45.05	45.43	45.43	0.51%	530,409
Apr 14, 2026	44.81	45.21	44.71	45.20	45.20	1.28%	647,477
Apr 13, 2026	44.09	44.63	44.02	44.63	44.63	1.00%	481,068
Apr 10, 2026	44.19	44.34	44.02	44.19	44.19	0.34%	421,153
Apr 9, 2026	43.86	44.12	43.60	44.04	44.04	0.59%	533,481
Apr 8, 2026	43.86	43.92	43.37	43.78	43.78	3.25%	717,387
Apr 7, 2026	42.17	42.40	41.83	42.40	42.40	0.43%	518,046
Apr 6, 2026	42.21	42.26	42.03	42.22	42.22	0.52%	471,741
Apr 2, 2026	41.06	42.11	40.95	42.00	42.00	0.65%	516,959