Skip to main content

iShares Large Cap Value Active ETF (NY:BLCV)

35.85 -0.19 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 35.94 35.99 35.81 35.85 13,455 -0.19(-0.52%)
Sep 11, 2025 35.94 36.04 35.94 36.04 962 +0.43(+1.20%)
Sep 10, 2025 35.70 35.71 35.54 35.61 4,037 -0.10(-0.28%)
Sep 09, 2025 35.67 35.76 35.67 35.71 16,237 +0.03(+0.08%)
Sep 08, 2025 35.62 35.68 35.55 35.68 2,197 -0.06(-0.16%)
Sep 05, 2025 35.91 35.94 35.70 35.74 1,269 -0.03(-0.09%)
Sep 04, 2025 35.63 35.77 35.62 35.77 12,924 +0.24(+0.68%)
Sep 03, 2025 35.47 35.53 35.42 35.53 2,030 -0.09(-0.24%)
Sep 02, 2025 35.65 35.65 35.47 35.61 3,990 -0.25(-0.71%)
Aug 29, 2025 35.83 35.89 35.83 35.87 4,470 -0.01(-0.03%)
Aug 28, 2025 36.09 36.09 35.81 35.88 7,012 -0.09(-0.25%)
Aug 27, 2025 35.87 36.01 35.87 35.97 4,800 +0.10(+0.29%)
Aug 26, 2025 35.82 35.87 35.73 35.87 6,572 +0.04(+0.10%)
Aug 25, 2025 35.96 35.96 35.83 35.83 11,877 -0.25(-0.69%)
Aug 22, 2025 35.64 36.10 35.64 36.08 2,809 +0.68(+1.91%)
Aug 21, 2025 35.35 35.49 35.35 35.40 4,661 -0.16(-0.46%)
Aug 20, 2025 35.42 35.58 35.42 35.57 2,194 +0.10(+0.28%)
Aug 19, 2025 35.35 35.51 35.35 35.47 3,100 +0.08(+0.22%)
Aug 18, 2025 35.49 35.49 35.36 35.39 5,997 -0.04(-0.10%)
Aug 15, 2025 35.74 35.74 35.43 35.43 7,420 -0.18(-0.52%)
Aug 14, 2025 35.51 35.61 35.45 35.61 4,201 -0.01(-0.03%)
Aug 13, 2025 35.40 35.62 35.40 35.62 3,557 +0.34(+0.97%)
Aug 12, 2025 35.14 35.29 35.12 35.28 1,753 +0.39(+1.12%)
Aug 11, 2025 35.07 35.07 34.87 34.89 3,928 -0.06(-0.18%)
Aug 08, 2025 34.97 34.98 34.88 34.95 8,240 +0.29(+0.85%)
Aug 07, 2025 34.67 34.67 34.64 34.66 455 +0.11(+0.33%)
Aug 06, 2025 34.71 34.71 34.54 34.55 3,437 -0.03(-0.10%)
Aug 05, 2025 34.69 34.69 34.54 34.58 7,352 -0.02(-0.06%)
Aug 04, 2025 34.49 34.63 34.47 34.60 6,025 +0.28(+0.82%)
Aug 01, 2025 34.47 34.47 34.19 34.32 10,195 -0.31(-0.91%)
Jul 31, 2025 34.89 35.03 34.63 34.63 7,600 -0.36(-1.02%)
Jul 30, 2025 35.25 35.26 34.99 34.99 34,150 -0.16(-0.47%)
Jul 29, 2025 35.29 35.29 35.13 35.16 1,557 -0.03(-0.07%)
Jul 28, 2025 35.49 35.49 35.16 35.18 7,851 -0.25(-0.71%)
Jul 25, 2025 35.26 35.48 35.21 35.44 5,473 +0.03(+0.10%)
Jul 24, 2025 35.48 35.63 35.40 35.40 797 -0.03(-0.08%)
Jul 23, 2025 35.20 35.43 35.20 35.43 5,229 +0.36(+1.02%)
Jul 22, 2025 34.81 35.08 34.81 35.07 5,623 +0.33(+0.96%)
Jul 21, 2025 34.82 34.96 34.74 34.74 2,853 -0.01(-0.04%)
Jul 18, 2025 34.91 34.92 34.69 34.75 3,527 -0.03(-0.07%)
Jul 17, 2025 34.68 34.79 34.64 34.78 4,096 +0.24(+0.69%)
Jul 16, 2025 34.57 34.57 34.28 34.54 10,285 +0.11(+0.32%)
Jul 15, 2025 34.78 34.78 34.43 34.43 6,887 -0.39(-1.11%)
Jul 14, 2025 34.57 34.82 34.57 34.82 10,959 +0.12(+0.33%)
Jul 11, 2025 34.63 34.74 34.61 34.70 16,058 -0.20(-0.57%)
Jul 10, 2025 34.80 34.99 34.77 34.90 38,783 +0.05(+0.14%)
Jul 09, 2025 34.84 34.85 34.67 34.85 10,496 +0.10(+0.29%)
Jul 08, 2025 34.72 34.79 34.69 34.75 156,486 +0.02(+0.06%)
Jul 07, 2025 34.91 34.96 34.61 34.73 5,092 -0.29(-0.83%)
Jul 03, 2025 34.94 35.02 34.94 35.02 698 +0.17(+0.49%)
Jul 02, 2025 34.79 34.86 34.68 34.85 47,494 +0.09(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.