iShares Large Cap Value Active ETF (BLCV)

BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	39.85	39.98	39.77	39.77	-	0.41%	9,970
Jun 5, 2026	40.12	40.16	39.61	39.61	39.61	-1.81%	6,201
Jun 4, 2026	40.07	40.44	40.07	40.34	40.34	0.90%	5,688
Jun 3, 2026	40.04	40.19	39.98	39.98	39.98	-0.12%	18,306
Jun 2, 2026	39.99	40.10	39.90	40.03	40.03	0.76%	11,928
Jun 1, 2026	39.72	39.88	39.62	39.73	39.73	-0.25%	49,677
May 29, 2026	40.05	40.05	39.83	39.83	39.83	-0.23%	9,699
May 28, 2026	39.91	39.98	39.77	39.92	39.92	0.10%	67,023
May 27, 2026	39.90	39.96	39.82	39.88	39.88	0.18%	26,281
May 26, 2026	39.77	39.88	39.73	39.81	39.81	0.68%	10,509
May 22, 2026	39.55	39.65	39.54	39.54	39.54	0.64%	3,523
May 21, 2026	38.95	39.29	38.95	39.29	39.29	0.64%	6,551
May 20, 2026	38.97	39.08	38.97	39.04	39.04	0.67%	18,984
May 19, 2026	38.82	38.93	38.61	38.78	38.78	-0.54%	26,614
May 18, 2026	39.01	39.07	38.80	38.99	38.99	0.33%	17,020
May 15, 2026	38.94	39.09	38.86	38.86	38.86	-1.52%	24,848
May 14, 2026	39.42	39.53	39.40	39.46	39.46	0.65%	9,889
May 13, 2026	39.16	39.25	39.08	39.21	39.21	0.25%	5,975
May 12, 2026	39.08	39.11	38.78	39.11	39.11	-0.16%	9,479
May 11, 2026	39.25	39.31	39.15	39.17	39.17	0.22%	11,215
May 8, 2026	39.13	39.19	39.05	39.08	39.08	0.32%	6,284
May 7, 2026	39.35	39.35	38.86	38.96	38.96	-0.89%	13,623
May 6, 2026	39.24	39.34	39.13	39.31	39.31	1.15%	18,936
May 5, 2026	38.89	38.96	38.86	38.86	38.86	0.55%	4,287
May 4, 2026	38.93	38.96	38.65	38.65	38.65	-0.89%	8,105
May 1, 2026	39.17	39.18	39.00	39.00	39.00	-0.47%	17,462
Apr 30, 2026	38.64	39.18	38.64	39.18	39.18	1.94%	6,830
Apr 29, 2026	38.55	38.55	38.39	38.44	38.43	-0.22%	11,182
Apr 28, 2026	38.56	38.56	38.45	38.52	38.52	-0.24%	5,635
Apr 27, 2026	38.72	38.73	38.61	38.61	38.61	-	2,422
Apr 24, 2026	38.84	38.84	38.56	38.61	38.61	-0.34%	2,819
Apr 23, 2026	38.62	38.89	38.62	38.74	38.74	0.75%	16,213
Apr 22, 2026	38.74	38.74	38.37	38.45	38.45	0.16%	9,331
Apr 21, 2026	38.80	38.80	38.39	38.39	38.39	-0.75%	5,798
Apr 20, 2026	38.70	38.72	38.61	38.68	38.68	-0.03%	23,416
Apr 17, 2026	38.34	38.84	38.34	38.69	38.69	1.42%	15,705
Apr 16, 2026	38.07	38.17	38.01	38.15	38.15	0.34%	16,788
Apr 15, 2026	37.98	38.10	37.83	38.02	38.02	-0.11%	12,861
Apr 14, 2026	37.96	38.13	37.96	38.06	38.06	0.45%	16,329
Apr 13, 2026	37.51	37.89	37.50	37.89	37.89	0.78%	37,323
Apr 10, 2026	37.73	37.74	37.60	37.60	37.60	-0.41%	6,356
Apr 9, 2026	37.62	37.88	37.52	37.75	37.75	0.29%	36,169
Apr 8, 2026	37.48	37.70	37.48	37.64	37.64	2.81%	15,238
Apr 7, 2026	36.51	36.63	36.41	36.61	36.61	-0.03%	8,386
Apr 6, 2026	36.51	36.62	36.45	36.62	36.62	0.65%	50,832
Apr 2, 2026	35.99	36.39	35.90	36.39	36.39	0.23%	285,584
Apr 1, 2026	36.45	36.51	36.30	36.30	36.30	0.51%	70,721
Mar 31, 2026	35.74	36.12	35.70	36.12	36.12	2.34%	7,566
Mar 30, 2026	35.51	35.60	35.16	35.29	35.29	-0.34%	13,729
Mar 27, 2026	35.72	35.72	35.34	35.41	35.41	-1.53%	25,881

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.