iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
33.32
+1.30 (4.07%)
At close: May 12, 2025, 4:00 PM
33.32
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 4.07% | 37 |
| May 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.34% | 30 |
| May 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.97% | 86 |
| May 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.76% | 19 |
| May 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.94% | 13 |
| May 5, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.47% | 45 |
| May 2, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.80% | 130 |
| May 1, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.41% | 87 |
| Apr 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.04% | 108 |
| Apr 29, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.67% | 12 |
| Apr 28, 2025 | 30.53 | 30.83 | 30.47 | 30.83 | 30.83 | -0.29% | 268 |
| Apr 25, 2025 | 30.40 | 30.93 | 30.40 | 30.92 | 30.92 | 1.67% | 1,079 |
| Apr 24, 2025 | 29.91 | 30.42 | 29.91 | 30.42 | 30.42 | 3.07% | 838 |
| Apr 23, 2025 | 29.89 | 29.89 | 29.51 | 29.51 | 29.51 | 2.77% | 453 |
| Apr 22, 2025 | 28.28 | 28.71 | 28.28 | 28.71 | 28.71 | 2.91% | 816 |
| Apr 21, 2025 | 28.39 | 28.39 | 27.75 | 27.90 | 27.90 | -2.75% | 928 |
| Apr 17, 2025 | 28.91 | 28.91 | 28.68 | 28.69 | 28.69 | 0.17% | 807 |
| Apr 16, 2025 | 28.89 | 28.92 | 28.62 | 28.64 | 28.64 | -3.06% | 1,093 |
| Apr 15, 2025 | 29.66 | 29.66 | 29.51 | 29.54 | 29.54 | 0.28% | 1,222 |
| Apr 14, 2025 | 29.68 | 29.68 | 29.46 | 29.46 | 29.46 | 0.09% | 429 |
| Apr 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.74% | 218 |
| Apr 10, 2025 | 31.16 | 31.16 | 28.42 | 28.93 | 28.93 | -4.40% | 2,461 |
| Apr 9, 2025 | 27.43 | 30.26 | 27.30 | 30.26 | 30.26 | 12.36% | 2,306 |
| Apr 8, 2025 | 28.90 | 28.90 | 26.60 | 26.93 | 26.93 | -1.78% | 2,639 |
| Apr 7, 2025 | 26.77 | 28.20 | 26.77 | 27.42 | 27.42 | 0.92% | 450 |
| Apr 4, 2025 | 27.38 | 27.38 | 27.17 | 27.17 | 27.17 | -6.05% | 279 |
| Apr 3, 2025 | 29.28 | 29.28 | 28.92 | 28.92 | 28.92 | -6.27% | 588 |
| Apr 2, 2025 | 30.48 | 30.86 | 30.48 | 30.86 | 30.86 | 1.14% | 319 |
| Apr 1, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.74% | 43 |
| Mar 31, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.01% | 17 |
| Mar 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -2.65% | 177 |
| Mar 27, 2025 | 31.36 | 31.39 | 31.12 | 31.12 | 31.12 | -0.84% | 400 |
| Mar 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -2.64% | 42 |
| Mar 25, 2025 | 32.17 | 32.23 | 32.17 | 32.23 | 32.23 | 0.71% | 769 |
| Mar 24, 2025 | 31.69 | 32.01 | 31.69 | 32.00 | 32.00 | 2.34% | 3,579 |
| Mar 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.51% | 50 |
| Mar 20, 2025 | 30.81 | 31.11 | 30.81 | 31.11 | 31.11 | -0.05% | 375 |
| Mar 19, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.69% | 134 |
| Mar 18, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -2.02% | 599 |
| Mar 17, 2025 | 31.04 | 31.40 | 31.04 | 31.24 | 31.24 | 0.28% | 986 |
| Mar 14, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 31.15 | 2.88% | 684 |
| Mar 13, 2025 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | -2.14% | 3,717 |
| Mar 12, 2025 | 31.11 | 31.15 | 30.90 | 30.94 | 30.94 | 1.73% | 2,274 |
| Mar 11, 2025 | 30.34 | 30.65 | 30.34 | 30.41 | 30.41 | 0.54% | 309 |
| Mar 10, 2025 | 30.91 | 30.91 | 30.05 | 30.25 | 30.25 | -4.28% | 2,389 |
| Mar 7, 2025 | 31.48 | 31.60 | 31.48 | 31.60 | 31.60 | 0.33% | 1,726 |
| Mar 6, 2025 | 32.02 | 32.02 | 31.50 | 31.50 | 31.50 | -3.53% | 222 |
| Mar 5, 2025 | 32.36 | 32.65 | 32.36 | 32.65 | 32.65 | 1.73% | 137 |
| Mar 4, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.70% | 410 |
| Mar 3, 2025 | 32.16 | 32.32 | 32.16 | 32.32 | 32.32 | -2.92% | 340 |