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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 31.23 | 31.71 | 31.23 | 31.58 | 31.58 | 1.28% | 14,160 |
Dec 19, 2024 | 31.39 | 31.52 | 31.16 | 31.18 | 31.18 | -0.35% | 16,121 |
Dec 18, 2024 | 32.00 | 32.03 | 31.29 | 31.29 | 31.29 | -1.99% | 8,685 |
Dec 17, 2024 | 31.98 | 31.98 | 31.88 | 31.93 | 31.93 | -1.07% | 10,058 |
Dec 16, 2024 | 32.38 | 32.47 | 32.27 | 32.27 | 32.11 | -0.68% | 7,705 |
Dec 13, 2024 | 32.66 | 32.66 | 32.41 | 32.49 | 32.33 | -0.31% | 5,529 |
Dec 12, 2024 | 32.82 | 32.82 | 32.59 | 32.59 | 32.43 | -0.79% | 228 |
Dec 11, 2024 | 33.00 | 33.00 | 32.85 | 32.85 | 32.68 | -0.61% | 4,990 |
Dec 10, 2024 | 33.25 | 33.25 | 33.05 | 33.05 | 32.89 | -0.39% | 1,546 |
Dec 9, 2024 | 33.44 | 33.44 | 33.18 | 33.18 | 33.01 | -0.54% | 758 |
Dec 6, 2024 | 33.30 | 33.36 | 33.30 | 33.36 | 33.19 | -0.33% | 1,256 |
Dec 5, 2024 | 33.42 | 33.56 | 33.42 | 33.47 | 33.30 | -0.26% | 7,320 |
Dec 4, 2024 | 33.50 | 33.56 | 33.50 | 33.56 | 33.39 | -0.13% | 620 |
Dec 3, 2024 | 33.64 | 33.68 | 33.60 | 33.60 | 33.43 | -0.38% | 2,068 |
Dec 2, 2024 | 33.71 | 33.74 | 33.71 | 33.73 | 33.56 | -0.35% | 1,406 |
Nov 29, 2024 | 33.82 | 33.85 | 33.81 | 33.85 | 33.68 | 0.35% | 402 |
Nov 27, 2024 | 33.87 | 33.87 | 33.73 | 33.73 | 33.56 | 0.06% | 1,370 |
Nov 26, 2024 | 33.73 | 33.73 | 33.71 | 33.71 | 33.54 | -0.03% | 368 |
Nov 25, 2024 | 33.72 | 33.73 | 33.72 | 33.72 | 33.55 | 0.61% | 12,610 |
Nov 22, 2024 | 33.51 | 33.52 | 33.51 | 33.52 | 33.35 | 0.76% | 305 |
Nov 21, 2024 | 32.99 | 33.32 | 32.96 | 33.26 | 33.10 | 1.13% | 11,581 |
Nov 20, 2024 | 32.77 | 32.90 | 32.75 | 32.89 | 32.72 | 0.24% | 5,270 |
Nov 19, 2024 | 32.74 | 32.87 | 32.67 | 32.81 | 32.64 | -0.49% | 9,398 |
Nov 18, 2024 | 32.89 | 32.97 | 32.89 | 32.97 | 32.80 | 0.58% | 6,116 |
Nov 15, 2024 | 32.92 | 32.98 | 32.72 | 32.78 | 32.61 | -0.70% | 42,133 |
Nov 14, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.84 | -1.06% | 204 |
Nov 13, 2024 | 33.43 | 33.43 | 33.37 | 33.37 | 33.20 | 0.14% | 1,680 |
Nov 12, 2024 | 33.37 | 33.37 | 33.32 | 33.32 | 33.15 | -0.57% | 523 |
Nov 11, 2024 | 33.35 | 33.62 | 33.35 | 33.51 | 33.34 | 0.90% | 1,119 |
Nov 8, 2024 | 33.18 | 33.25 | 33.17 | 33.21 | 33.04 | 0.30% | 1,609 |
Nov 7, 2024 | 33.18 | 33.18 | 33.11 | 33.11 | 32.94 | -0.24% | 942 |
Nov 6, 2024 | 33.07 | 33.19 | 32.85 | 33.19 | 33.02 | 2.89% | 4,456 |
Nov 5, 2024 | 32.03 | 32.26 | 32.03 | 32.26 | 32.09 | 0.78% | 650 |
Nov 4, 2024 | 32.11 | 32.11 | 32.01 | 32.01 | 31.85 | -0.35% | 545 |
Nov 1, 2024 | 32.30 | 32.30 | 32.12 | 32.12 | 31.96 | 0.14% | 1,073 |
Oct 31, 2024 | 32.41 | 32.41 | 32.08 | 32.08 | 31.91 | -0.79% | 505 |
Oct 30, 2024 | 32.33 | 32.42 | 32.33 | 32.33 | 32.17 | -0.04% | 870 |
Oct 29, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.18 | -0.49% | 248 |
Oct 28, 2024 | 32.50 | 32.54 | 32.50 | 32.50 | 32.34 | 0.50% | 5,564 |
Oct 25, 2024 | 32.65 | 32.65 | 32.34 | 32.34 | 32.18 | -0.39% | 6,586 |
Oct 24, 2024 | 32.40 | 32.47 | 32.40 | 32.47 | 32.30 | -0.27% | 858 |
Oct 23, 2024 | 32.48 | 32.55 | 32.47 | 32.55 | 32.39 | -0.23% | 1,424 |
Oct 22, 2024 | 32.56 | 32.63 | 32.52 | 32.63 | 32.47 | 0.10% | 6,897 |
Oct 21, 2024 | 32.97 | 32.97 | 32.60 | 32.60 | 32.43 | -1.07% | 595 |
Oct 18, 2024 | 32.94 | 32.96 | 32.91 | 32.95 | 32.78 | -0.06% | 37,310 |
Oct 17, 2024 | 33.03 | 33.03 | 32.88 | 32.97 | 32.80 | -0.08% | 3,556 |
Oct 16, 2024 | 32.90 | 33.01 | 32.90 | 33.00 | 32.83 | 0.99% | 1,088 |
Oct 15, 2024 | 32.84 | 32.93 | 32.67 | 32.67 | 32.51 | -0.55% | 2,055 |
Oct 14, 2024 | 32.85 | 32.85 | 32.80 | 32.85 | 32.68 | 0.58% | 648 |
Oct 11, 2024 | 32.65 | 32.66 | 32.60 | 32.66 | 32.50 | 0.97% | 1,896 |
Oct 10, 2024 | 32.39 | 32.41 | 32.35 | 32.35 | 32.19 | -0.27% | 465 |
Oct 9, 2024 | 32.46 | 32.46 | 32.43 | 32.44 | 32.27 | 0.63% | 840 |
Oct 8, 2024 | 32.19 | 32.23 | 32.19 | 32.23 | 32.07 | 0.40% | 248 |
Oct 7, 2024 | 32.26 | 32.26 | 32.10 | 32.11 | 31.94 | -0.50% | 2,218 |
Oct 4, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.10 | 0.92% | 340 |
Oct 3, 2024 | 32.08 | 32.08 | 31.97 | 31.97 | 31.81 | -0.52% | 572 |
Oct 2, 2024 | 32.19 | 32.20 | 32.14 | 32.14 | 31.98 | -0.22% | 3,621 |
Oct 1, 2024 | 32.28 | 32.28 | 32.21 | 32.21 | 32.05 | -0.32% | 130 |
Sep 30, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.15 | 0.19% | 249 |
Sep 27, 2024 | 32.26 | 32.27 | 32.25 | 32.25 | 32.09 | 0.57% | 3,186 |
Sep 26, 2024 | 32.06 | 32.07 | 32.05 | 32.07 | 31.91 | 0.71% | 4,116 |
Sep 25, 2024 | 31.93 | 31.93 | 31.85 | 31.85 | 31.68 | -1.18% | 276 |
Sep 24, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.95 | -0.36% | 180 |
Sep 23, 2024 | 32.24 | 32.34 | 32.21 | 32.34 | 32.06 | 0.48% | 509 |
Sep 20, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.91 | -0.15% | 31 |
Sep 19, 2024 | 32.22 | 32.29 | 32.22 | 32.23 | 31.96 | 0.69% | 901 |
Sep 18, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 31.74 | -0.33% | 504 |
Sep 17, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.84 | -0.03% | 232 |
Sep 16, 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 31.85 | 0.90% | 861 |
Sep 13, 2024 | 31.79 | 31.88 | 31.79 | 31.84 | 31.57 | 0.92% | 1,634 |
Sep 12, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.28 | 0.49% | 338 |
Sep 11, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | -0.15% | 40 |
Sep 10, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.17 | -0.44% | 129 |
Sep 9, 2024 | 31.57 | 31.61 | 31.57 | 31.58 | 31.31 | 0.63% | 2,452 |
Sep 6, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.11 | -1.19% | 192 |
Sep 5, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.49 | -0.73% | 78 |
Sep 4, 2024 | 31.97 | 31.99 | 31.97 | 31.99 | 31.72 | -0.40% | 364 |
Sep 3, 2024 | 32.34 | 32.34 | 32.12 | 32.12 | 31.85 | -0.83% | 4,277 |
Aug 30, 2024 | 32.13 | 32.39 | 32.13 | 32.39 | 32.11 | 0.82% | 381 |
Aug 29, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.85 | -0.05% | 285 |
Aug 28, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.87 | -0.08% | 124 |
Aug 27, 2024 | 32.19 | 32.19 | 32.17 | 32.17 | 31.89 | -0.07% | 364 |
Aug 26, 2024 | 32.37 | 32.40 | 32.19 | 32.19 | 31.92 | - | 9,125 |
Aug 23, 2024 | 32.10 | 32.19 | 32.10 | 32.19 | 31.92 | 1.13% | 748 |
Aug 22, 2024 | 31.96 | 31.97 | 31.80 | 31.83 | 31.56 | -0.09% | 3,727 |
Aug 21, 2024 | 31.92 | 31.92 | 31.74 | 31.86 | 31.59 | 0.41% | 7,251 |
Aug 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.46 | -0.31% | 28 |
Aug 19, 2024 | 31.70 | 31.83 | 31.70 | 31.83 | 31.56 | 0.57% | 391 |
Aug 16, 2024 | 31.43 | 31.65 | 31.43 | 31.65 | 31.38 | 0.72% | 1,822 |
Aug 15, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.16 | 1.08% | 1,053 |
Aug 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.82 | 0.53% | 66 |
Aug 13, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.66 | 0.90% | 165 |
Aug 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.39 | -0.88% | 48 |
Aug 9, 2024 | 30.85 | 30.94 | 30.85 | 30.92 | 30.66 | 0.18% | 1,409 |
Aug 8, 2024 | 30.77 | 30.91 | 30.77 | 30.86 | 30.60 | 1.53% | 5,775 |
Aug 7, 2024 | 30.95 | 30.95 | 30.40 | 30.40 | 30.14 | -0.43% | 1,237 |
Aug 6, 2024 | 30.51 | 30.70 | 30.51 | 30.53 | 30.27 | 0.75% | 3,491 |
Aug 5, 2024 | 30.44 | 30.45 | 30.30 | 30.30 | 30.04 | -2.57% | 391 |
Aug 2, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 30.83 | -1.43% | 668 |
Aug 1, 2024 | 31.76 | 31.76 | 31.50 | 31.55 | 31.28 | -0.89% | 1,843 |