iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
35.96
+0.22 (0.62%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.90 | 36.00 | 35.77 | 35.96 | 35.96 | 0.63% | 3,928 |
| Oct 30, 2025 | 36.03 | 36.10 | 35.74 | 35.74 | 35.74 | -0.47% | 3,029 |
| Oct 29, 2025 | 36.11 | 36.18 | 35.87 | 35.90 | 35.90 | -0.97% | 10,398 |
| Oct 28, 2025 | 36.47 | 36.47 | 36.24 | 36.25 | 36.25 | -0.40% | 2,976 |
| Oct 27, 2025 | 36.51 | 36.51 | 36.31 | 36.40 | 36.40 | 0.51% | 10,409 |
| Oct 24, 2025 | 36.20 | 36.30 | 36.20 | 36.22 | 36.22 | 0.80% | 6,355 |
| Oct 23, 2025 | 35.92 | 35.98 | 35.85 | 35.93 | 35.93 | 0.33% | 1,916 |
| Oct 22, 2025 | 36.06 | 36.06 | 35.81 | 35.81 | 35.81 | -0.50% | 4,904 |
| Oct 21, 2025 | 35.94 | 36.03 | 35.94 | 35.99 | 35.99 | 0.42% | 4,890 |
| Oct 20, 2025 | 35.71 | 35.84 | 35.70 | 35.84 | 35.84 | 1.01% | 8,168 |
| Oct 17, 2025 | 35.29 | 35.52 | 35.25 | 35.48 | 35.48 | 0.65% | 11,113 |
| Oct 16, 2025 | 35.71 | 35.71 | 35.17 | 35.25 | 35.25 | -0.93% | 12,095 |
| Oct 15, 2025 | 35.69 | 35.69 | 35.37 | 35.58 | 35.58 | 0.18% | 14,467 |
| Oct 14, 2025 | 35.02 | 35.61 | 35.02 | 35.52 | 35.52 | 1.10% | 13,646 |
| Oct 13, 2025 | 35.13 | 35.20 | 35.02 | 35.13 | 35.13 | 0.81% | 41,266 |
| Oct 10, 2025 | 35.62 | 35.62 | 34.85 | 34.85 | 34.85 | -1.97% | 5,916 |
| Oct 9, 2025 | 35.87 | 35.87 | 35.53 | 35.55 | 35.55 | -0.86% | 5,887 |
| Oct 8, 2025 | 35.93 | 35.93 | 35.75 | 35.86 | 35.86 | 0.11% | 15,939 |
| Oct 7, 2025 | 36.05 | 36.05 | 35.76 | 35.82 | 35.82 | -0.22% | 4,042 |
| Oct 6, 2025 | 36.15 | 36.15 | 35.87 | 35.90 | 35.90 | -0.30% | 12,699 |
| Oct 3, 2025 | 36.05 | 36.22 | 36.01 | 36.01 | 36.01 | 0.44% | 241,145 |
| Oct 2, 2025 | 35.87 | 35.87 | 35.84 | 35.85 | 35.85 | -0.14% | 18,269 |
| Oct 1, 2025 | 35.88 | 35.90 | 35.78 | 35.90 | 35.90 | 0.07% | 16,498 |
| Sep 30, 2025 | 35.73 | 35.88 | 35.62 | 35.88 | 35.88 | 0.60% | 5,466 |
| Sep 29, 2025 | 35.60 | 35.66 | 35.60 | 35.66 | 35.66 | 0.36% | 5,744 |
| Sep 26, 2025 | 35.29 | 35.54 | 35.27 | 35.53 | 35.53 | 1.18% | 3,918 |
| Sep 25, 2025 | 35.28 | 35.28 | 35.12 | 35.12 | 35.12 | -0.90% | 1,740 |
| Sep 24, 2025 | 35.52 | 35.52 | 35.41 | 35.44 | 35.44 | -0.26% | 2,788 |
| Sep 23, 2025 | 35.84 | 35.84 | 35.52 | 35.53 | 35.53 | -0.22% | 24,853 |
| Sep 22, 2025 | 35.51 | 35.66 | 35.50 | 35.61 | 35.61 | -0.14% | 8,117 |
| Sep 19, 2025 | 35.93 | 35.93 | 35.61 | 35.66 | 35.66 | -0.40% | 52,429 |
| Sep 18, 2025 | 35.74 | 35.84 | 35.61 | 35.80 | 35.80 | 0.66% | 22,134 |
| Sep 17, 2025 | 35.73 | 35.73 | 35.55 | 35.57 | 35.57 | 0.07% | 7,122 |
| Sep 16, 2025 | 35.69 | 35.69 | 35.47 | 35.54 | 35.54 | -0.41% | 35,126 |
| Sep 15, 2025 | 35.93 | 35.95 | 35.69 | 35.69 | 35.57 | -0.45% | 14,393 |
| Sep 12, 2025 | 35.94 | 35.99 | 35.81 | 35.85 | 35.73 | -0.52% | 13,455 |
| Sep 11, 2025 | 35.94 | 36.04 | 35.94 | 36.04 | 35.91 | 1.20% | 962 |
| Sep 10, 2025 | 35.70 | 35.71 | 35.54 | 35.61 | 35.49 | -0.28% | 4,037 |
| Sep 9, 2025 | 35.67 | 35.76 | 35.67 | 35.71 | 35.59 | 0.08% | 16,237 |
| Sep 8, 2025 | 35.62 | 35.68 | 35.55 | 35.68 | 35.56 | -0.16% | 2,197 |
| Sep 5, 2025 | 35.91 | 35.94 | 35.70 | 35.74 | 35.62 | -0.09% | 1,269 |
| Sep 4, 2025 | 35.63 | 35.77 | 35.63 | 35.77 | 35.65 | 0.68% | 12,924 |
| Sep 3, 2025 | 35.47 | 35.53 | 35.42 | 35.53 | 35.41 | -0.24% | 2,030 |
| Sep 2, 2025 | 35.65 | 35.65 | 35.47 | 35.61 | 35.49 | -0.71% | 3,990 |
| Aug 29, 2025 | 35.83 | 35.89 | 35.83 | 35.87 | 35.75 | -0.03% | 4,470 |
| Aug 28, 2025 | 36.09 | 36.09 | 35.81 | 35.88 | 35.76 | -0.25% | 7,012 |
| Aug 27, 2025 | 35.87 | 36.01 | 35.87 | 35.97 | 35.85 | 0.29% | 4,800 |
| Aug 26, 2025 | 35.82 | 35.87 | 35.73 | 35.87 | 35.75 | 0.10% | 6,572 |
| Aug 25, 2025 | 35.96 | 35.96 | 35.83 | 35.83 | 35.71 | -0.69% | 11,877 |
| Aug 22, 2025 | 35.64 | 36.10 | 35.64 | 36.08 | 35.96 | 1.91% | 2,809 |