iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
32.22
-0.41 (-1.26%)
At close: Mar 28, 2025, 10:00 AM
32.24
+0.02 (0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.45 | 32.45 | 32.22 | 32.22 | 32.22 | -1.26% | 284 |
| Mar 27, 2025 | 32.70 | 32.73 | 32.61 | 32.63 | 32.63 | -0.08% | 1,871 |
| Mar 26, 2025 | 32.70 | 32.70 | 32.58 | 32.66 | 32.66 | 0.24% | 308 |
| Mar 25, 2025 | 32.75 | 32.75 | 32.56 | 32.58 | 32.58 | -0.28% | 1,573 |
| Mar 24, 2025 | 32.70 | 32.71 | 32.67 | 32.67 | 32.67 | 1.14% | 1,070 |
| Mar 21, 2025 | 32.12 | 32.30 | 32.12 | 32.30 | 32.30 | -0.38% | 1,337 |
| Mar 20, 2025 | 32.55 | 32.55 | 32.42 | 32.42 | 32.42 | -0.37% | 2,375 |
| Mar 19, 2025 | 32.47 | 32.58 | 32.47 | 32.54 | 32.54 | 0.64% | 941 |
| Mar 18, 2025 | 32.34 | 32.34 | 32.20 | 32.34 | 32.34 | -0.53% | 1,083 |
| Mar 17, 2025 | 32.40 | 32.51 | 32.34 | 32.51 | 32.39 | 1.15% | 7,935 |
| Mar 14, 2025 | 31.84 | 32.14 | 31.84 | 32.14 | 32.02 | 1.66% | 6,925 |
| Mar 13, 2025 | 31.82 | 31.82 | 31.59 | 31.62 | 31.49 | -0.20% | 1,432 |
| Mar 12, 2025 | 31.86 | 31.86 | 31.68 | 31.68 | 31.56 | -0.57% | 1,343 |
| Mar 11, 2025 | 32.09 | 32.09 | 31.84 | 31.86 | 31.74 | -1.01% | 3,039 |
| Mar 10, 2025 | 32.57 | 32.57 | 32.18 | 32.18 | 32.06 | -1.93% | 917 |
| Mar 7, 2025 | 32.25 | 32.83 | 32.25 | 32.82 | 32.69 | 1.11% | 3,135 |
| Mar 6, 2025 | 32.54 | 32.59 | 32.35 | 32.46 | 32.34 | -0.73% | 12,625 |
| Mar 5, 2025 | 32.35 | 32.70 | 32.35 | 32.70 | 32.57 | 1.13% | 2,957 |
| Mar 4, 2025 | 32.67 | 32.67 | 32.33 | 32.33 | 32.21 | -1.72% | 2,105 |
| Mar 3, 2025 | 33.39 | 33.39 | 32.78 | 32.90 | 32.78 | -1.05% | 2,044 |
| Feb 28, 2025 | 33.04 | 33.25 | 32.81 | 33.25 | 33.12 | 1.03% | 1,906 |
| Feb 27, 2025 | 33.15 | 33.23 | 32.91 | 32.91 | 32.78 | -0.27% | 3,866 |
| Feb 26, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 32.87 | -0.33% | 957 |
| Feb 25, 2025 | 33.01 | 33.11 | 32.96 | 33.11 | 32.98 | 0.27% | 1,771 |
| Feb 24, 2025 | 33.19 | 33.19 | 33.02 | 33.02 | 32.89 | 0.03% | 2,878 |
| Feb 21, 2025 | 33.34 | 33.34 | 33.01 | 33.01 | 32.88 | -0.77% | 6,605 |
| Feb 20, 2025 | 33.42 | 33.42 | 33.14 | 33.27 | 33.14 | -0.22% | 454 |
| Feb 19, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.21 | 0.17% | 604 |
| Feb 18, 2025 | 33.13 | 33.28 | 33.08 | 33.28 | 33.15 | 0.36% | 4,678 |
| Feb 14, 2025 | 33.31 | 33.31 | 33.14 | 33.16 | 33.03 | -0.06% | 55,326 |
| Feb 13, 2025 | 33.02 | 33.19 | 33.02 | 33.18 | 33.05 | 0.58% | 76,424 |
| Feb 12, 2025 | 32.87 | 33.01 | 32.86 | 32.99 | 32.86 | 0.05% | 95,345 |
| Feb 11, 2025 | 32.93 | 33.00 | 32.73 | 32.97 | 32.85 | -0.05% | 4,543 |
| Feb 10, 2025 | 32.91 | 33.01 | 32.88 | 32.99 | 32.86 | 0.30% | 4,196 |
| Feb 7, 2025 | 33.01 | 33.03 | 32.82 | 32.89 | 32.76 | -0.39% | 18,224 |
| Feb 6, 2025 | 33.02 | 33.02 | 32.91 | 33.02 | 32.89 | 0.40% | 14,372 |
| Feb 5, 2025 | 32.88 | 32.91 | 32.75 | 32.89 | 32.76 | 0.83% | 9,566 |
| Feb 4, 2025 | 32.63 | 32.70 | 32.62 | 32.62 | 32.50 | - | 18,951 |
| Feb 3, 2025 | 32.39 | 32.78 | 32.26 | 32.62 | 32.50 | -0.55% | 10,885 |
| Jan 31, 2025 | 32.91 | 33.13 | 32.76 | 32.80 | 32.67 | -0.51% | 57,217 |
| Jan 30, 2025 | 32.95 | 32.97 | 32.84 | 32.97 | 32.84 | 0.39% | 3,680 |
| Jan 29, 2025 | 33.04 | 33.04 | 32.81 | 32.84 | 32.71 | -0.21% | 5,931 |
| Jan 28, 2025 | 33.27 | 33.27 | 32.91 | 32.91 | 32.78 | -1.02% | 5,736 |
| Jan 27, 2025 | 33.05 | 33.25 | 33.05 | 33.25 | 33.12 | 0.88% | 2,610 |
| Jan 24, 2025 | 32.88 | 33.03 | 32.88 | 32.96 | 32.83 | - | 69,130 |
| Jan 23, 2025 | 32.79 | 32.98 | 32.78 | 32.96 | 32.83 | 0.06% | 41,638 |
| Jan 22, 2025 | 32.92 | 33.00 | 32.92 | 32.94 | 32.81 | -0.33% | 824 |
| Jan 21, 2025 | 33.01 | 33.05 | 32.98 | 33.05 | 32.92 | 1.44% | 16,564 |
| Jan 17, 2025 | 32.52 | 32.60 | 32.52 | 32.58 | 32.46 | 0.59% | 834 |
| Jan 16, 2025 | 32.29 | 32.40 | 32.29 | 32.39 | 32.27 | 0.62% | 3,942 |