iShares Large Cap Value Active ETF (BLCV)

BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	35.26	35.48	35.21	35.44	35.44	0.10%	5,473
Jul 24, 2025	35.48	35.63	35.40	35.40	35.40	-0.08%	797
Jul 23, 2025	35.20	35.43	35.20	35.43	35.43	1.02%	5,229
Jul 22, 2025	34.81	35.08	34.81	35.08	35.08	0.96%	5,623
Jul 21, 2025	34.82	34.96	34.74	34.74	34.74	-0.04%	2,853
Jul 18, 2025	34.91	34.92	34.69	34.76	34.76	-0.07%	3,527
Jul 17, 2025	34.68	34.79	34.64	34.78	34.78	0.69%	4,096
Jul 16, 2025	34.57	34.57	34.28	34.54	34.54	0.32%	10,286
Jul 15, 2025	34.78	34.78	34.43	34.43	34.43	-1.11%	6,887
Jul 14, 2025	34.57	34.82	34.57	34.82	34.82	0.33%	10,959
Jul 11, 2025	34.63	34.74	34.61	34.70	34.70	-0.57%	16,058
Jul 10, 2025	34.80	34.99	34.77	34.90	34.90	0.14%	38,783
Jul 9, 2025	34.84	34.85	34.67	34.85	34.85	0.29%	10,496
Jul 8, 2025	34.72	34.79	34.69	34.75	34.75	0.06%	156,486
Jul 7, 2025	34.91	34.96	34.61	34.73	34.73	-0.83%	5,092
Jul 3, 2025	34.94	35.02	34.94	35.02	35.02	0.49%	698
Jul 2, 2025	34.79	34.89	34.68	34.85	34.85	0.25%	47,494
Jul 1, 2025	34.69	34.77	34.67	34.76	34.76	1.27%	7,159
Jun 30, 2025	34.29	34.34	34.22	34.33	34.33	0.39%	4,228
Jun 27, 2025	34.07	34.26	34.07	34.19	34.19	0.34%	1,932
Jun 26, 2025	33.83	34.08	33.83	34.08	34.08	0.80%	5,188
Jun 25, 2025	33.84	33.86	33.81	33.81	33.81	-0.48%	928
Jun 24, 2025	33.81	33.98	33.81	33.97	33.97	0.71%	3,704
Jun 23, 2025	33.51	33.73	33.37	33.73	33.73	0.83%	5,692
Jun 20, 2025	33.59	33.59	33.41	33.45	33.45	-0.03%	5,652
Jun 18, 2025	33.52	33.60	33.46	33.46	33.46	0.18%	4,284
Jun 17, 2025	33.60	33.60	33.39	33.40	33.40	-0.73%	3,680
Jun 16, 2025	33.64	33.65	33.63	33.65	33.65	0.56%	2,947
Jun 13, 2025	33.67	33.75	33.46	33.46	33.36	-1.18%	1,133
Jun 12, 2025	33.71	33.87	33.71	33.87	33.76	0.28%	1,513
Jun 11, 2025	33.93	33.93	33.72	33.77	33.67	-0.15%	3,999
Jun 10, 2025	33.71	33.83	33.71	33.82	33.72	0.45%	7,077
Jun 9, 2025	33.60	33.78	33.58	33.67	33.57	0.24%	2,749
Jun 6, 2025	33.60	33.60	33.53	33.59	33.49	1.04%	524
Jun 5, 2025	33.21	33.40	33.18	33.25	33.14	-0.11%	4,009
Jun 4, 2025	33.39	33.41	33.27	33.28	33.18	-0.21%	3,838
Jun 3, 2025	33.11	33.41	33.11	33.35	33.25	1.18%	118,414
Jun 2, 2025	32.84	32.98	32.76	32.96	32.86	-0.42%	35,274
May 30, 2025	32.98	33.10	32.94	33.10	33.00	0.21%	11,545
May 29, 2025	32.90	33.03	32.84	33.03	32.93	0.30%	17,015
May 28, 2025	33.03	33.04	32.92	32.93	32.83	-0.66%	49,113
May 27, 2025	32.84	33.15	32.84	33.15	33.05	1.57%	693
May 23, 2025	32.53	32.64	32.53	32.64	32.54	-0.34%	1,185
May 22, 2025	32.74	32.81	32.64	32.75	32.65	-0.53%	4,444
May 21, 2025	33.31	33.31	32.92	32.92	32.82	-1.91%	1,426
May 20, 2025	33.52	33.62	33.49	33.56	33.46	-	664
May 19, 2025	33.13	33.56	33.13	33.56	33.46	0.21%	4,841
May 16, 2025	33.13	33.49	33.13	33.49	33.39	1.03%	1,900
May 15, 2025	32.89	33.15	32.87	33.15	33.05	0.98%	12,617
May 14, 2025	32.89	32.89	32.78	32.83	32.73	-0.55%	5,149

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.