iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

49.40

-0.74 (-1.48%)

At close: Jul 2, 2026, 4:00 PM EDT

49.42

+0.02 (0.04%)

After-hours: Jul 2, 2026, 4:15 PM EDT

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	327,981
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
Jun 24, 2026	49.49	49.87	49.06	49.31	49.31	-0.18%	425,153
Jun 23, 2026	49.24	49.86	49.18	49.40	49.40	-1.69%	783,043
Jun 22, 2026	50.56	50.62	50.06	50.25	50.25	-0.10%	628,342
Jun 18, 2026	50.34	50.37	49.97	50.30	50.30	1.64%	612,744
Jun 17, 2026	50.25	50.29	49.42	49.49	49.49	-1.14%	848,100
Jun 16, 2026	50.52	50.66	50.05	50.06	50.06	-0.79%	610,996
Jun 15, 2026	50.20	50.50	50.20	50.46	50.46	2.56%	643,402
Jun 12, 2026	49.26	49.53	48.97	49.26	49.20	0.39%	532,410
Jun 11, 2026	48.28	49.15	47.99	49.07	49.01	2.38%	946,376
Jun 10, 2026	48.51	48.95	47.90	47.93	47.87	-1.92%	1,086,385
Jun 9, 2026	49.35	49.49	47.55	48.87	48.81	-0.06%	942,138
Jun 8, 2026	49.34	49.34	48.82	48.90	48.84	0.37%	636,049
Jun 5, 2026	49.94	49.95	48.59	48.72	48.66	-3.24%	418,164
Jun 4, 2026	50.16	50.54	49.96	50.35	50.29	-0.57%	732,603
Jun 3, 2026	50.95	50.99	50.52	50.64	50.58	-0.33%	704,395
Jun 2, 2026	50.69	50.91	50.56	50.81	50.75	0.14%	955,536
Jun 1, 2026	50.81	50.93	50.45	50.74	50.68	-0.18%	985,066
May 29, 2026	50.93	51.02	50.63	50.83	50.77	0.06%	1,651,713
May 28, 2026	50.75	50.84	50.42	50.80	50.74	0.40%	8,925,989
May 27, 2026	50.72	50.72	50.36	50.60	50.54	0.12%	281,095
May 26, 2026	50.31	50.68	50.23	50.54	50.48	1.77%	303,807
May 22, 2026	49.94	49.99	49.63	49.66	49.60	-0.12%	326,662
May 21, 2026	49.15	49.79	49.15	49.72	49.66	0.69%	379,885
May 20, 2026	49.21	49.49	49.08	49.38	49.32	0.94%	280,516
May 19, 2026	48.88	49.28	48.40	48.92	48.86	-0.53%	324,696
May 18, 2026	49.67	49.70	48.85	49.18	49.12	-0.83%	337,299
May 15, 2026	49.71	49.94	49.50	49.59	49.53	-1.76%	276,982
May 14, 2026	50.15	50.58	50.08	50.48	50.42	0.70%	378,179
May 13, 2026	50.00	50.33	49.52	50.13	50.07	0.72%	312,349
May 12, 2026	49.87	49.87	49.02	49.77	49.71	-0.86%	299,414
May 11, 2026	49.84	50.31	49.84	50.20	50.14	1.07%	1,648,852
May 8, 2026	49.28	49.77	49.27	49.67	49.61	1.57%	264,249
May 7, 2026	49.41	49.41	48.72	48.90	48.84	-0.85%	328,421
May 6, 2026	48.86	49.34	48.68	49.32	49.26	1.84%	265,311
May 5, 2026	48.26	48.63	48.25	48.43	48.37	1.53%	333,369
May 4, 2026	47.78	48.06	47.51	47.70	47.64	-0.14%	306,008
May 1, 2026	47.64	47.93	47.58	47.77	47.71	0.76%	359,125
Apr 30, 2026	47.22	47.50	46.72	47.41	47.35	1.13%	371,562
Apr 29, 2026	46.91	46.96	46.63	46.88	46.82	0.67%	380,665
Apr 28, 2026	46.55	46.72	46.22	46.57	46.52	-0.94%	264,553
Apr 27, 2026	46.95	47.02	46.74	47.01	46.95	0.36%	312,315
Apr 24, 2026	46.57	46.88	46.37	46.84	46.78	1.67%	220,085
Apr 23, 2026	45.92	46.45	45.66	46.07	46.02	0.17%	313,598
Apr 22, 2026	46.08	46.15	45.72	45.99	45.94	0.68%	325,062