iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
35.10
-0.45 (-1.27%)
Oct 10, 2025, 12:13 PM EDT - Market open
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.62 | 35.62 | 35.56 | 35.56 | - | 0.03% | 683 |
| 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 |
| Aug 21, 2025 | 35.35 | 35.49 | 35.35 | 35.40 | 35.28 | -0.46% | 4,661 |
| Aug 20, 2025 | 35.43 | 35.58 | 35.43 | 35.57 | 35.45 | 0.28% | 2,194 |
| Aug 19, 2025 | 35.35 | 35.51 | 35.35 | 35.47 | 35.35 | 0.22% | 3,100 |
| Aug 18, 2025 | 35.49 | 35.49 | 35.36 | 35.39 | 35.27 | -0.10% | 5,997 |
| Aug 15, 2025 | 35.74 | 35.74 | 35.43 | 35.43 | 35.31 | -0.52% | 7,420 |
| Aug 14, 2025 | 35.51 | 35.61 | 35.45 | 35.61 | 35.49 | -0.03% | 4,201 |
| Aug 13, 2025 | 35.40 | 35.62 | 35.40 | 35.62 | 35.50 | 0.97% | 3,557 |
| Aug 12, 2025 | 35.14 | 35.29 | 35.12 | 35.28 | 35.16 | 1.12% | 1,753 |
| Aug 11, 2025 | 35.07 | 35.07 | 34.87 | 34.89 | 34.77 | -0.18% | 3,928 |
| Aug 8, 2025 | 34.97 | 34.98 | 34.88 | 34.95 | 34.83 | 0.85% | 8,240 |
| Aug 7, 2025 | 34.67 | 34.67 | 34.64 | 34.66 | 34.54 | 0.33% | 455 |
| Aug 6, 2025 | 34.71 | 34.71 | 34.54 | 34.55 | 34.43 | -0.10% | 3,437 |
| Aug 5, 2025 | 34.69 | 34.69 | 34.54 | 34.58 | 34.46 | -0.06% | 7,352 |
| Aug 4, 2025 | 34.49 | 34.63 | 34.47 | 34.60 | 34.48 | 0.82% | 6,025 |
| Aug 1, 2025 | 34.47 | 34.47 | 34.19 | 34.32 | 34.20 | -0.91% | 10,195 |