iShares Large Cap Value Active ETF (BLCV)

NYSEARCA: BLCV · Real-Time Price · USD

42.30

+0.30 (0.72%)

At close: Oct 9, 2026, 4:00 PM EDT

42.30

0.00 (0.00%)

After-hours: Oct 9, 2026, 7:30 PM EDT

BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.93	42.37	41.93	42.30	42.30	0.72%	3,861
Oct 8, 2026	41.77	42.00	41.72	41.99	41.99	0.50%	9,515
Oct 7, 2026	41.86	41.86	41.67	41.78	41.78	-0.32%	4,493
Oct 6, 2026	41.90	42.02	41.90	41.92	41.92	0.53%	14,153
Oct 5, 2026	41.62	41.82	41.62	41.70	41.70	0.49%	4,783
Oct 2, 2026	41.64	41.64	41.41	41.50	41.50	0.35%	17,327
Oct 1, 2026	41.41	41.41	41.10	41.35	41.35	-0.02%	5,532
Sep 30, 2026	41.69	41.74	41.36	41.36	41.36	-0.40%	8,890
Sep 29, 2026	41.63	41.63	41.39	41.53	41.53	-0.34%	14,225
Sep 28, 2026	41.75	41.88	41.66	41.67	41.67	-1.07%	10,460
Sep 25, 2026	41.68	42.12	41.68	42.12	42.12	0.79%	3,134
Sep 24, 2026	41.92	41.93	41.69	41.79	41.79	-0.29%	9,945
Sep 23, 2026	42.05	42.05	41.88	41.91	41.91	-0.59%	8,127
Sep 22, 2026	42.33	42.33	42.16	42.16	42.16	-0.39%	20,661
Sep 21, 2026	42.23	42.39	42.12	42.33	42.33	0.76%	15,549
Sep 18, 2026	42.20	42.20	41.93	42.01	42.01	-0.44%	9,414
Sep 17, 2026	42.39	42.39	42.14	42.19	42.19	0.48%	7,917
Sep 16, 2026	42.55	42.55	41.99	41.99	41.99	-0.89%	7,473
Sep 15, 2026	42.50	42.50	42.36	42.37	42.37	-0.72%	5,659
Sep 14, 2026	42.76	42.94	42.76	42.82	42.68	0.18%	2,099
Sep 11, 2026	42.75	42.78	42.70	42.74	42.60	0.68%	1,618
Sep 10, 2026	42.49	42.49	42.39	42.45	42.31	-0.24%	8,470
Sep 9, 2026	42.68	42.68	42.52	42.55	42.41	-0.70%	8,290
Sep 8, 2026	43.03	43.03	42.84	42.85	42.71	-0.97%	7,284
Sep 4, 2026	43.29	43.32	43.18	43.27	43.13	-0.39%	4,181
Sep 3, 2026	43.21	43.45	43.21	43.44	43.30	1.05%	3,794
Sep 2, 2026	43.03	43.12	42.99	42.99	42.85	0.39%	2,332
Sep 1, 2026	43.08	43.08	42.82	42.82	42.68	-0.39%	2,029
Aug 31, 2026	43.11	43.11	42.92	42.99	42.85	-0.67%	6,694
Aug 28, 2026	43.11	43.35	43.11	43.28	43.14	0.76%	6,231
Aug 27, 2026	43.05	43.07	42.95	42.95	42.81	-0.74%	10,053
Aug 26, 2026	43.04	43.34	43.04	43.27	43.13	0.32%	10,675
Aug 25, 2026	43.01	43.13	43.01	43.13	42.99	0.05%	5,084
Aug 24, 2026	43.06	43.11	43.05	43.11	42.97	0.44%	6,773
Aug 21, 2026	42.92	43.00	42.89	42.92	42.78	0.31%	4,052
Aug 20, 2026	43.03	43.09	42.79	42.79	42.65	-0.89%	5,273
Aug 19, 2026	43.31	43.37	43.17	43.17	43.03	0.71%	4,257
Aug 18, 2026	43.03	43.08	42.87	42.87	42.73	-0.19%	6,876
Aug 17, 2026	43.29	43.29	42.90	42.95	42.81	-1.12%	7,972
Aug 14, 2026	43.46	43.53	43.42	43.44	43.29	0.03%	8,413
Aug 13, 2026	43.37	43.54	43.27	43.42	43.28	0.71%	5,810
Aug 12, 2026	43.04	43.25	43.04	43.12	42.98	-0.27%	63,327
Aug 11, 2026	43.30	43.35	43.23	43.23	43.09	-0.16%	2,837
Aug 10, 2026	43.29	43.38	43.18	43.30	43.16	-0.05%	17,103
Aug 7, 2026	43.20	43.36	43.20	43.32	43.18	0.46%	7,538
Aug 6, 2026	43.37	43.37	43.11	43.12	42.98	-0.72%	25,698
Aug 5, 2026	43.75	43.75	43.39	43.43	43.29	-0.61%	13,066
Aug 4, 2026	43.36	43.77	43.25	43.70	43.55	0.34%	8,959
Aug 3, 2026	43.49	43.55	43.41	43.55	43.41	1.36%	8,678
Jul 31, 2026	42.64	42.97	42.64	42.97	42.83	0.95%	7,201