iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
32.38
-0.09 (-0.27%)
Oct 25, 2024, 3:23 PM EDT - Market closed
BLCV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 32.40 | 32.47 | 32.40 | 32.47 | 32.47 | -0.27% | 858 |
Oct 23, 2024 | 32.48 | 32.55 | 32.47 | 32.55 | 32.55 | -0.23% | 1,424 |
Oct 22, 2024 | 32.56 | 32.63 | 32.52 | 32.63 | 32.63 | 0.10% | 6,897 |
Oct 21, 2024 | 32.97 | 32.97 | 32.60 | 32.60 | 32.60 | -1.07% | 595 |
Oct 18, 2024 | 32.94 | 32.96 | 32.91 | 32.95 | 32.95 | -0.06% | 37,310 |
Oct 17, 2024 | 33.03 | 33.03 | 32.88 | 32.97 | 32.97 | -0.08% | 3,556 |
Oct 16, 2024 | 32.90 | 33.01 | 32.90 | 33.00 | 33.00 | 0.99% | 1,088 |
Oct 15, 2024 | 32.84 | 32.93 | 32.67 | 32.67 | 32.67 | -0.55% | 2,055 |
Oct 14, 2024 | 32.85 | 32.85 | 32.80 | 32.85 | 32.85 | 0.58% | 648 |
Oct 11, 2024 | 32.65 | 32.66 | 32.60 | 32.66 | 32.66 | 0.97% | 1,896 |
Oct 10, 2024 | 32.39 | 32.41 | 32.35 | 32.35 | 32.35 | -0.27% | 465 |
Oct 9, 2024 | 32.46 | 32.46 | 32.43 | 32.44 | 32.44 | 0.63% | 840 |
Oct 8, 2024 | 32.19 | 32.23 | 32.19 | 32.23 | 32.23 | 0.40% | 248 |
Oct 7, 2024 | 32.26 | 32.26 | 32.10 | 32.11 | 32.11 | -0.50% | 2,218 |
Oct 4, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.92% | 340 |
Oct 3, 2024 | 32.08 | 32.08 | 31.97 | 31.97 | 31.97 | -0.52% | 572 |
Oct 2, 2024 | 32.19 | 32.20 | 32.14 | 32.14 | 32.14 | -0.22% | 3,621 |
Oct 1, 2024 | 32.28 | 32.28 | 32.21 | 32.21 | 32.21 | -0.32% | 130 |
Sep 30, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.19% | 249 |
Sep 27, 2024 | 32.26 | 32.27 | 32.25 | 32.25 | 32.25 | 0.57% | 3,186 |
Sep 26, 2024 | 32.06 | 32.07 | 32.05 | 32.07 | 32.07 | 0.71% | 4,116 |
Sep 25, 2024 | 31.93 | 31.93 | 31.85 | 31.85 | 31.85 | -1.18% | 276 |
Sep 24, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.11 | -0.36% | 180 |
Sep 23, 2024 | 32.24 | 32.34 | 32.21 | 32.34 | 32.23 | 0.48% | 509 |
Sep 20, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.07 | -0.15% | 31 |
Sep 19, 2024 | 32.22 | 32.29 | 32.22 | 32.23 | 32.12 | 0.69% | 901 |
Sep 18, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 31.90 | -0.33% | 504 |
Sep 17, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.01 | -0.03% | 232 |
Sep 16, 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 32.02 | 0.90% | 861 |
Sep 13, 2024 | 31.79 | 31.88 | 31.79 | 31.84 | 31.73 | 0.92% | 1,634 |
Sep 12, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.44 | 0.49% | 338 |
Sep 11, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | -0.15% | 40 |
Sep 10, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.33 | -0.44% | 129 |
Sep 9, 2024 | 31.57 | 31.61 | 31.57 | 31.58 | 31.47 | 0.63% | 2,452 |
Sep 6, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.27 | -1.19% | 192 |
Sep 5, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.65 | -0.73% | 78 |
Sep 4, 2024 | 31.97 | 31.99 | 31.97 | 31.99 | 31.88 | -0.40% | 364 |
Sep 3, 2024 | 32.34 | 32.34 | 32.12 | 32.12 | 32.01 | -0.83% | 4,277 |
Aug 30, 2024 | 32.13 | 32.39 | 32.13 | 32.39 | 32.28 | 0.82% | 381 |
Aug 29, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.01 | -0.05% | 285 |
Aug 28, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.03 | -0.08% | 124 |
Aug 27, 2024 | 32.19 | 32.19 | 32.17 | 32.17 | 32.06 | -0.07% | 364 |
Aug 26, 2024 | 32.37 | 32.40 | 32.19 | 32.19 | 32.08 | - | 9,125 |
Aug 23, 2024 | 32.10 | 32.19 | 32.10 | 32.19 | 32.08 | 1.13% | 748 |
Aug 22, 2024 | 31.96 | 31.97 | 31.80 | 31.83 | 31.72 | -0.09% | 3,727 |
Aug 21, 2024 | 31.92 | 31.92 | 31.74 | 31.86 | 31.75 | 0.41% | 7,251 |
Aug 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.62 | -0.31% | 28 |
Aug 19, 2024 | 31.70 | 31.83 | 31.70 | 31.83 | 31.72 | 0.57% | 391 |
Aug 16, 2024 | 31.43 | 31.65 | 31.43 | 31.65 | 31.54 | 0.72% | 1,822 |
Aug 15, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | 1.08% | 1,053 |
Aug 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | 0.53% | 66 |
Aug 13, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.82 | 0.90% | 165 |
Aug 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.54 | -0.88% | 48 |
Aug 9, 2024 | 30.85 | 30.94 | 30.85 | 30.92 | 30.81 | 0.18% | 1,409 |
Aug 8, 2024 | 30.77 | 30.91 | 30.77 | 30.86 | 30.76 | 1.53% | 5,775 |
Aug 7, 2024 | 30.95 | 30.95 | 30.40 | 30.40 | 30.29 | -0.43% | 1,237 |
Aug 6, 2024 | 30.51 | 30.70 | 30.51 | 30.53 | 30.42 | 0.75% | 3,491 |
Aug 5, 2024 | 30.44 | 30.45 | 30.30 | 30.30 | 30.20 | -2.57% | 391 |
Aug 2, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 30.99 | -1.43% | 668 |
Aug 1, 2024 | 31.76 | 31.76 | 31.50 | 31.55 | 31.44 | -0.89% | 1,843 |
Jul 31, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.72 | 0.10% | 244 |
Jul 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | 0.66% | 289 |
Jul 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | 0.20% | 12 |
Jul 26, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 31.42 | 1.13% | 926 |
Jul 25, 2024 | 31.38 | 31.39 | 31.18 | 31.18 | 31.07 | 0.53% | 1,160 |
Jul 24, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.91 | -0.69% | 15,012 |
Jul 23, 2024 | 31.36 | 31.36 | 31.20 | 31.23 | 31.12 | -0.36% | 991 |
Jul 22, 2024 | 31.24 | 31.35 | 31.24 | 31.34 | 31.23 | 0.55% | 1,611 |
Jul 19, 2024 | 31.23 | 31.23 | 31.17 | 31.17 | 31.06 | -0.95% | 6,695 |
Jul 18, 2024 | 31.43 | 31.47 | 31.43 | 31.47 | 31.36 | -0.94% | 473 |
Jul 17, 2024 | 31.76 | 31.77 | 31.76 | 31.77 | 31.66 | 0.27% | 581 |
Jul 16, 2024 | 31.51 | 31.70 | 31.51 | 31.68 | 31.57 | 1.50% | 7,924 |
Jul 15, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.11 | -0.01% | 26 |
Jul 12, 2024 | 31.24 | 31.27 | 31.22 | 31.22 | 31.11 | 0.43% | 1,233 |
Jul 11, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | 1.27% | 73 |
Jul 10, 2024 | 30.52 | 30.70 | 30.52 | 30.70 | 30.59 | 0.64% | 511 |
Jul 9, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.40 | 0.16% | 35 |
Jul 8, 2024 | 30.38 | 30.45 | 30.38 | 30.45 | 30.35 | -0.02% | 230 |
Jul 5, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 30.35 | -0.32% | 595 |
Jul 3, 2024 | 30.66 | 30.66 | 30.54 | 30.56 | 30.45 | - | 2,874 |
Jul 2, 2024 | 30.55 | 30.56 | 30.54 | 30.56 | 30.45 | 0.38% | 1,817 |
Jul 1, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -0.43% | 66 |
Jun 28, 2024 | 30.61 | 30.61 | 30.51 | 30.58 | 30.47 | 0.42% | 6,087 |
Jun 27, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | -0.05% | 174 |
Jun 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.36 | -0.62% | 111 |
Jun 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.55 | -0.92% | 117 |
Jun 24, 2024 | 30.89 | 31.02 | 30.89 | 30.94 | 30.83 | 0.85% | 1,703 |
Jun 21, 2024 | 30.65 | 30.68 | 30.65 | 30.68 | 30.57 | 0.15% | 185 |
Jun 20, 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 30.53 | 0.48% | 307 |
Jun 18, 2024 | 30.48 | 30.49 | 30.48 | 30.49 | 30.38 | 0.28% | 287 |
Jun 17, 2024 | 30.19 | 30.40 | 30.19 | 30.40 | 30.30 | 0.64% | 2,691 |
Jun 14, 2024 | 30.10 | 30.21 | 30.10 | 30.21 | 30.10 | -0.79% | 356 |
Jun 13, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.35 | -0.48% | 77 |
Jun 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | 0.20% | 157 |
Jun 11, 2024 | 30.55 | 30.55 | 30.54 | 30.54 | 30.43 | -1.00% | 941 |
Jun 10, 2024 | 30.72 | 30.85 | 30.72 | 30.85 | 30.61 | -0.22% | 467 |
Jun 7, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.68 | -0.15% | 261 |
Jun 6, 2024 | 31.03 | 31.03 | 30.96 | 30.96 | 30.73 | -0.25% | 1,026 |
Jun 5, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.80 | 0.02% | 189 |
Jun 4, 2024 | 31.12 | 31.12 | 31.03 | 31.03 | 30.80 | -0.28% | 173 |