iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
31.58
+0.40 (1.28%)
Dec 20, 2024, 3:59 PM EST - Market closed

BLCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202431.2331.7131.2331.5831.581.28%14,160
Dec 19, 202431.3931.5231.1631.1831.18-0.35%16,121
Dec 18, 202432.0032.0331.2931.2931.29-1.99%8,685
Dec 17, 202431.9831.9831.8831.9331.93-1.07%10,058
Dec 16, 202432.3832.4732.2732.2732.11-0.68%7,705
Dec 13, 202432.6632.6632.4132.4932.33-0.31%5,529
Dec 12, 202432.8232.8232.5932.5932.43-0.79%228
Dec 11, 202433.0033.0032.8532.8532.68-0.61%4,990
Dec 10, 202433.2533.2533.0533.0532.89-0.39%1,546
Dec 9, 202433.4433.4433.1833.1833.01-0.54%758
Dec 6, 202433.3033.3633.3033.3633.19-0.33%1,256
Dec 5, 202433.4233.5633.4233.4733.30-0.26%7,320
Dec 4, 202433.5033.5633.5033.5633.39-0.13%620
Dec 3, 202433.6433.6833.6033.6033.43-0.38%2,068
Dec 2, 202433.7133.7433.7133.7333.56-0.35%1,406
Nov 29, 202433.8233.8533.8133.8533.680.35%402
Nov 27, 202433.8733.8733.7333.7333.560.06%1,370
Nov 26, 202433.7333.7333.7133.7133.54-0.03%368
Nov 25, 202433.7233.7333.7233.7233.550.61%12,610
Nov 22, 202433.5133.5233.5133.5233.350.76%305
Nov 21, 202432.9933.3232.9633.2633.101.13%11,581
Nov 20, 202432.7732.9032.7532.8932.720.24%5,270
Nov 19, 202432.7432.8732.6732.8132.64-0.49%9,398
Nov 18, 202432.8932.9732.8932.9732.800.58%6,116
Nov 15, 202432.9232.9832.7232.7832.61-0.70%42,133
Nov 14, 202433.0133.0133.0133.0132.84-1.06%204
Nov 13, 202433.4333.4333.3733.3733.200.14%1,680
Nov 12, 202433.3733.3733.3233.3233.15-0.57%523
Nov 11, 202433.3533.6233.3533.5133.340.90%1,119
Nov 8, 202433.1833.2533.1733.2133.040.30%1,609
Nov 7, 202433.1833.1833.1133.1132.94-0.24%942
Nov 6, 202433.0733.1932.8533.1933.022.89%4,456
Nov 5, 202432.0332.2632.0332.2632.090.78%650
Nov 4, 202432.1132.1132.0132.0131.85-0.35%545
Nov 1, 202432.3032.3032.1232.1231.960.14%1,073
Oct 31, 202432.4132.4132.0832.0831.91-0.79%505
Oct 30, 202432.3332.4232.3332.3332.17-0.04%870
Oct 29, 202432.3432.3432.3432.3432.18-0.49%248
Oct 28, 202432.5032.5432.5032.5032.340.50%5,564
Oct 25, 202432.6532.6532.3432.3432.18-0.39%6,586
Oct 24, 202432.4032.4732.4032.4732.30-0.27%858
Oct 23, 202432.4832.5532.4732.5532.39-0.23%1,424
Oct 22, 202432.5632.6332.5232.6332.470.10%6,897
Oct 21, 202432.9732.9732.6032.6032.43-1.07%595
Oct 18, 202432.9432.9632.9132.9532.78-0.06%37,310
Oct 17, 202433.0333.0332.8832.9732.80-0.08%3,556
Oct 16, 202432.9033.0132.9033.0032.830.99%1,088
Oct 15, 202432.8432.9332.6732.6732.51-0.55%2,055
Oct 14, 202432.8532.8532.8032.8532.680.58%648
Oct 11, 202432.6532.6632.6032.6632.500.97%1,896
Oct 10, 202432.3932.4132.3532.3532.19-0.27%465
Oct 9, 202432.4632.4632.4332.4432.270.63%840
Oct 8, 202432.1932.2332.1932.2332.070.40%248
Oct 7, 202432.2632.2632.1032.1131.94-0.50%2,218
Oct 4, 202432.2732.2732.2732.2732.100.92%340
Oct 3, 202432.0832.0831.9731.9731.81-0.52%572
Oct 2, 202432.1932.2032.1432.1431.98-0.22%3,621
Oct 1, 202432.2832.2832.2132.2132.05-0.32%130
Sep 30, 202432.3132.3132.3132.3132.150.19%249
Sep 27, 202432.2632.2732.2532.2532.090.57%3,186
Sep 26, 202432.0632.0732.0532.0731.910.71%4,116
Sep 25, 202431.9331.9331.8531.8531.68-1.18%276
Sep 24, 202432.2232.2232.2232.2231.95-0.36%180
Sep 23, 202432.2432.3432.2132.3432.060.48%509
Sep 20, 202432.1832.1832.1832.1831.91-0.15%31
Sep 19, 202432.2232.2932.2232.2331.960.69%901
Sep 18, 202432.0832.0832.0132.0131.74-0.33%504
Sep 17, 202432.1232.1232.1232.1231.84-0.03%232
Sep 16, 202432.0632.1332.0632.1331.850.90%861
Sep 13, 202431.7931.8831.7931.8431.570.92%1,634
Sep 12, 202431.5531.5531.5531.5531.280.49%338
Sep 11, 202431.4031.4031.4031.4031.13-0.15%40
Sep 10, 202431.4431.4431.4431.4431.17-0.44%129
Sep 9, 202431.5731.6131.5731.5831.310.63%2,452
Sep 6, 202431.3831.3831.3831.3831.11-1.19%192
Sep 5, 202431.7631.7631.7631.7631.49-0.73%78
Sep 4, 202431.9731.9931.9731.9931.72-0.40%364
Sep 3, 202432.3432.3432.1232.1231.85-0.83%4,277
Aug 30, 202432.1332.3932.1332.3932.110.82%381
Aug 29, 202432.1332.1332.1332.1331.85-0.05%285
Aug 28, 202432.1432.1432.1432.1431.87-0.08%124
Aug 27, 202432.1932.1932.1732.1731.89-0.07%364
Aug 26, 202432.3732.4032.1932.1931.92-9,125
Aug 23, 202432.1032.1932.1032.1931.921.13%748
Aug 22, 202431.9631.9731.8031.8331.56-0.09%3,727
Aug 21, 202431.9231.9231.7431.8631.590.41%7,251
Aug 20, 202431.7331.7331.7331.7331.46-0.31%28
Aug 19, 202431.7031.8331.7031.8331.560.57%391
Aug 16, 202431.4331.6531.4331.6531.380.72%1,822
Aug 15, 202431.4331.4331.4331.4331.161.08%1,053
Aug 14, 202431.0931.0931.0931.0930.820.53%66
Aug 13, 202430.9330.9330.9330.9330.660.90%165
Aug 12, 202430.6530.6530.6530.6530.39-0.88%48
Aug 9, 202430.8530.9430.8530.9230.660.18%1,409
Aug 8, 202430.7730.9130.7730.8630.601.53%5,775
Aug 7, 202430.9530.9530.4030.4030.14-0.43%1,237
Aug 6, 202430.5130.7030.5130.5330.270.75%3,491
Aug 5, 202430.4430.4530.3030.3030.04-2.57%391
Aug 2, 202431.0031.1031.0031.1030.83-1.43%668
Aug 1, 202431.7631.7631.5031.5531.28-0.89%1,843