iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

49.67

+0.43 (0.87%)

At close: Sep 3, 2026, 4:00 PM EDT

49.67

0.00 (0.00%)

After-hours: Sep 3, 2026, 4:15 PM EDT

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	49.48	49.71	49.29	49.61	-	0.75%	147,349
Sep 2, 2026	48.95	49.35	48.95	49.24	49.24	0.76%	328,562
Sep 1, 2026	48.81	49.09	48.76	48.87	48.87	-0.63%	440,016
Aug 31, 2026	49.34	49.34	48.99	49.18	49.18	-0.45%	340,478
Aug 28, 2026	49.66	49.89	49.33	49.40	49.40	-0.38%	334,250
Aug 27, 2026	49.56	49.66	49.35	49.59	49.59	0.43%	369,099
Aug 26, 2026	49.31	49.47	49.22	49.38	49.38	0.16%	322,950
Aug 25, 2026	49.18	49.32	48.99	49.30	49.30	0.86%	375,429
Aug 24, 2026	49.02	49.02	48.65	48.88	48.88	-0.49%	355,220
Aug 21, 2026	49.28	49.28	49.02	49.12	49.12	0.20%	397,657
Aug 20, 2026	49.34	49.44	48.95	49.02	49.02	-0.89%	519,924
Aug 19, 2026	49.99	50.07	49.44	49.46	49.46	-0.68%	391,405
Aug 18, 2026	50.19	50.20	49.74	49.80	49.80	-1.72%	326,519
Aug 17, 2026	50.93	50.93	50.63	50.67	50.67	-0.10%	494,035
Aug 14, 2026	50.71	50.88	50.56	50.72	50.72	0.20%	470,748
Aug 13, 2026	50.39	50.81	50.39	50.62	50.62	0.86%	563,622
Aug 12, 2026	50.58	50.73	50.17	50.19	50.19	0.26%	290,189
Aug 11, 2026	50.27	50.36	50.01	50.06	50.06	-0.20%	350,708
Aug 10, 2026	50.27	50.42	50.10	50.16	50.16	-0.18%	315,445
Aug 7, 2026	50.51	50.51	50.03	50.25	50.25	0.14%	374,604
Aug 6, 2026	50.27	50.63	50.09	50.18	50.18	-0.36%	352,917
Aug 5, 2026	50.68	51.02	50.34	50.36	50.36	-0.59%	343,769
Aug 4, 2026	49.99	50.84	49.99	50.66	50.66	2.14%	323,577
Aug 3, 2026	48.71	49.70	48.61	49.60	49.60	1.95%	349,768
Jul 31, 2026	48.61	48.95	48.11	48.65	48.65	1.33%	415,246
Jul 30, 2026	47.30	48.08	47.19	48.01	48.01	2.65%	360,763
Jul 29, 2026	47.64	47.84	46.72	46.77	46.77	-1.99%	380,407
Jul 28, 2026	47.60	47.82	47.12	47.72	47.72	-0.56%	436,816
Jul 27, 2026	48.64	48.65	47.59	47.99	47.99	-0.50%	263,442
Jul 24, 2026	48.71	48.78	48.14	48.23	48.23	-1.03%	429,854
Jul 23, 2026	48.65	49.00	48.41	48.73	48.73	-1.02%	318,300
Jul 22, 2026	49.27	49.48	49.21	49.23	49.23	-0.42%	312,149
Jul 21, 2026	49.02	49.47	48.94	49.44	49.44	2.02%	405,514
Jul 20, 2026	48.81	48.98	48.40	48.46	48.46	0.14%	411,517
Jul 17, 2026	48.19	48.77	47.83	48.39	48.39	-0.84%	471,679
Jul 16, 2026	49.33	49.40	48.62	48.80	48.80	-1.53%	366,878
Jul 15, 2026	49.93	49.93	49.20	49.56	49.56	-0.48%	381,763
Jul 14, 2026	49.89	49.91	49.59	49.80	49.80	0.73%	390,396
Jul 13, 2026	49.79	49.82	49.35	49.44	49.44	-1.32%	315,230
Jul 10, 2026	49.90	50.13	49.59	50.10	50.10	0.48%	396,857
Jul 9, 2026	49.64	49.93	49.58	49.86	49.86	1.05%	582,269
Jul 8, 2026	48.98	49.36	48.70	49.34	49.34	0.16%	373,154
Jul 7, 2026	49.57	49.57	48.93	49.26	49.26	-1.24%	337,013
Jul 6, 2026	49.73	50.01	49.73	49.88	49.88	0.97%	375,349
Jul 2, 2026	50.24	50.31	49.08	49.40	49.40	-1.48%	378,614
Jul 1, 2026	50.29	50.55	49.97	50.14	50.14	-0.46%	570,273
Jun 30, 2026	50.11	50.49	50.06	50.37	50.37	0.90%	504,174
Jun 29, 2026	49.52	49.93	49.01	49.92	49.92	1.63%	327,996
Jun 26, 2026	49.11	49.59	48.90	49.12	49.12	-0.91%	333,647
Jun 25, 2026	50.06	50.07	49.23	49.57	49.57	0.53%	457,072