iShares Large Cap Value Active ETF (BLCV)

BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.43	38.57	38.32	38.57	38.57	-0.29%	34,371
Jan 29, 2026	38.76	38.76	38.41	38.68	38.68	0.16%	12,662
Jan 28, 2026	38.61	38.75	38.53	38.62	38.62	0.25%	12,012
Jan 27, 2026	38.61	38.61	38.47	38.53	38.53	-0.25%	8,563
Jan 26, 2026	38.53	38.71	38.46	38.62	38.62	0.49%	22,724
Jan 23, 2026	38.62	38.64	38.36	38.43	38.43	-0.70%	6,830
Jan 22, 2026	38.72	38.83	38.57	38.70	38.70	0.52%	24,705
Jan 21, 2026	38.11	38.55	38.07	38.50	38.50	1.42%	11,734
Jan 20, 2026	38.20	38.35	37.91	37.96	37.96	-1.59%	5,895
Jan 16, 2026	38.56	38.63	38.53	38.58	38.57	-0.27%	14,396
Jan 15, 2026	38.61	38.80	38.52	38.68	38.68	0.42%	25,880
Jan 14, 2026	38.44	38.52	38.29	38.52	38.52	0.10%	9,768
Jan 13, 2026	38.73	38.73	38.36	38.48	38.48	0.03%	16,594
Jan 12, 2026	38.39	38.50	38.33	38.47	38.47	-0.03%	190,104
Jan 9, 2026	38.37	38.52	38.35	38.48	38.48	0.50%	18,761
Jan 8, 2026	38.13	38.36	38.12	38.29	38.29	0.87%	14,542
Jan 7, 2026	38.41	38.41	37.94	37.96	37.96	-1.17%	7,454
Jan 6, 2026	37.96	38.41	37.95	38.41	38.41	1.08%	11,408
Jan 5, 2026	37.66	38.07	37.66	38.00	38.00	1.09%	48,365
Jan 2, 2026	37.51	37.64	37.23	37.59	37.59	0.72%	14,477
Dec 31, 2025	37.58	37.58	37.32	37.32	37.32	-0.82%	2,606
Dec 30, 2025	37.75	37.75	37.61	37.63	37.63	-0.11%	9,812
Dec 29, 2025	37.76	37.76	37.63	37.67	37.67	-0.23%	14,513
Dec 26, 2025	37.65	37.76	37.61	37.76	37.76	0.15%	19,063
Dec 24, 2025	37.62	37.73	37.62	37.70	37.70	0.48%	7,963
Dec 23, 2025	37.57	37.57	37.46	37.52	37.52	-0.05%	13,109
Dec 22, 2025	37.49	37.55	37.46	37.54	37.54	0.48%	13,631
Dec 19, 2025	37.32	37.46	37.31	37.36	37.36	0.16%	25,611
Dec 18, 2025	37.40	37.59	37.29	37.30	37.30	0.17%	21,455
Dec 17, 2025	37.29	37.43	37.21	37.24	37.24	-0.17%	14,342
Dec 16, 2025	37.34	37.46	37.17	37.30	37.30	-0.90%	14,490
Dec 15, 2025	37.84	37.84	37.48	37.64	37.48	0.13%	114,900
Dec 12, 2025	37.83	37.83	37.48	37.59	37.43	-0.58%	172,325
Dec 11, 2025	37.57	37.83	37.53	37.81	37.65	0.88%	61,429
Dec 10, 2025	36.93	37.48	36.93	37.48	37.32	1.65%	14,205
Dec 9, 2025	37.08	37.10	36.87	36.87	36.71	-0.32%	18,596
Dec 8, 2025	37.40	37.40	36.99	36.99	36.83	-0.54%	11,511
Dec 5, 2025	37.08	37.29	37.08	37.19	37.03	0.30%	19,336
Dec 4, 2025	36.85	37.12	36.85	37.08	36.92	0.68%	400,062
Dec 3, 2025	36.77	36.90	36.77	36.83	36.67	0.39%	12,544
Dec 2, 2025	36.98	36.98	36.60	36.69	36.53	-0.10%	7,176
Dec 1, 2025	36.80	36.94	36.72	36.72	36.57	-0.53%	14,981
Nov 28, 2025	36.90	36.98	36.86	36.92	36.76	0.50%	2,251
Nov 26, 2025	36.69	36.83	36.69	36.74	36.58	0.63%	7,337
Nov 25, 2025	36.24	36.53	36.24	36.51	36.35	1.28%	6,516
Nov 24, 2025	36.02	36.10	35.88	36.04	35.89	0.68%	5,772
Nov 21, 2025	35.41	35.93	35.41	35.80	35.65	1.64%	3,562
Nov 20, 2025	35.97	35.99	35.22	35.22	35.07	-0.92%	4,017
Nov 19, 2025	35.72	35.72	35.45	35.55	35.40	-0.42%	16,995
Nov 18, 2025	35.59	35.84	35.59	35.70	35.55	-0.17%	57,810

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.