iShares Large Cap Value Active ETF (BLCV)
NYSEARCA: BLCV · Real-Time Price · USD
37.19
+0.11 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
37.19
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.08 | 37.29 | 37.08 | 37.19 | 37.19 | 0.30% | 19,336 |
| Dec 4, 2025 | 36.85 | 37.12 | 36.85 | 37.08 | 37.08 | 0.68% | 400,062 |
| Dec 3, 2025 | 36.77 | 36.90 | 36.77 | 36.83 | 36.83 | 0.39% | 12,541 |
| Dec 2, 2025 | 36.98 | 36.98 | 36.60 | 36.69 | 36.69 | -0.10% | 7,176 |
| Dec 1, 2025 | 36.80 | 36.94 | 36.72 | 36.72 | 36.72 | -0.53% | 14,981 |
| Nov 28, 2025 | 36.90 | 36.98 | 36.86 | 36.92 | 36.92 | 0.50% | 2,251 |
| Nov 26, 2025 | 36.69 | 36.83 | 36.69 | 36.74 | 36.74 | 0.63% | 7,337 |
| Nov 25, 2025 | 36.24 | 36.53 | 36.24 | 36.51 | 36.51 | 1.28% | 6,516 |
| Nov 24, 2025 | 36.02 | 36.10 | 35.88 | 36.04 | 36.04 | 0.68% | 5,772 |
| Nov 21, 2025 | 35.41 | 35.93 | 35.41 | 35.80 | 35.80 | 1.64% | 3,562 |
| Nov 20, 2025 | 35.97 | 35.99 | 35.22 | 35.22 | 35.22 | -0.92% | 4,017 |
| Nov 19, 2025 | 35.72 | 35.72 | 35.45 | 35.55 | 35.55 | -0.42% | 16,995 |
| Nov 18, 2025 | 35.59 | 35.84 | 35.59 | 35.70 | 35.70 | -0.17% | 57,810 |
| Nov 17, 2025 | 36.05 | 36.21 | 35.69 | 35.76 | 35.76 | -1.13% | 15,429 |
| Nov 14, 2025 | 36.19 | 36.34 | 36.09 | 36.17 | 36.17 | -0.44% | 66,098 |
| Nov 13, 2025 | 36.61 | 36.61 | 36.30 | 36.33 | 36.33 | -0.87% | 6,302 |
| Nov 12, 2025 | 36.48 | 36.68 | 36.48 | 36.65 | 36.65 | 0.46% | 10,826 |
| Nov 11, 2025 | 36.40 | 36.54 | 36.40 | 36.48 | 36.48 | 0.58% | 14,653 |
| Nov 10, 2025 | 36.12 | 36.33 | 36.12 | 36.27 | 36.27 | 0.69% | 926 |
| Nov 7, 2025 | 35.78 | 36.02 | 35.69 | 36.02 | 36.02 | 0.73% | 1,592 |
| Nov 6, 2025 | 35.90 | 35.90 | 35.68 | 35.76 | 35.76 | -0.58% | 10,885 |
| Nov 5, 2025 | 35.85 | 36.05 | 35.80 | 35.97 | 35.97 | 0.58% | 3,215 |
| Nov 4, 2025 | 35.78 | 35.93 | 35.76 | 35.76 | 35.76 | -0.53% | 5,301 |
| Nov 3, 2025 | 35.74 | 35.98 | 35.61 | 35.95 | 35.95 | -0.02% | 11,886 |
| Oct 31, 2025 | 35.90 | 36.00 | 35.77 | 35.96 | 35.96 | 0.63% | 3,928 |
| Oct 30, 2025 | 36.03 | 36.10 | 35.74 | 35.74 | 35.74 | -0.47% | 3,029 |
| Oct 29, 2025 | 36.11 | 36.18 | 35.87 | 35.90 | 35.90 | -0.97% | 10,398 |
| Oct 28, 2025 | 36.47 | 36.47 | 36.24 | 36.25 | 36.25 | -0.40% | 2,976 |
| Oct 27, 2025 | 36.51 | 36.51 | 36.31 | 36.40 | 36.40 | 0.51% | 10,409 |
| Oct 24, 2025 | 36.20 | 36.30 | 36.20 | 36.22 | 36.22 | 0.80% | 6,355 |
| Oct 23, 2025 | 35.92 | 35.98 | 35.85 | 35.93 | 35.93 | 0.33% | 1,916 |
| Oct 22, 2025 | 36.06 | 36.06 | 35.81 | 35.81 | 35.81 | -0.50% | 4,904 |
| Oct 21, 2025 | 35.94 | 36.03 | 35.94 | 35.99 | 35.99 | 0.42% | 4,890 |
| Oct 20, 2025 | 35.71 | 35.84 | 35.70 | 35.84 | 35.84 | 1.01% | 8,168 |
| Oct 17, 2025 | 35.29 | 35.52 | 35.25 | 35.48 | 35.48 | 0.65% | 11,113 |
| Oct 16, 2025 | 35.71 | 35.71 | 35.17 | 35.25 | 35.25 | -0.93% | 12,095 |
| Oct 15, 2025 | 35.69 | 35.69 | 35.37 | 35.58 | 35.58 | 0.18% | 14,467 |
| Oct 14, 2025 | 35.02 | 35.61 | 35.02 | 35.52 | 35.52 | 1.10% | 13,646 |
| Oct 13, 2025 | 35.13 | 35.20 | 35.02 | 35.13 | 35.13 | 0.81% | 41,266 |
| Oct 10, 2025 | 35.62 | 35.62 | 34.85 | 34.85 | 34.85 | -1.97% | 5,916 |
| Oct 9, 2025 | 35.87 | 35.87 | 35.53 | 35.55 | 35.55 | -0.86% | 5,887 |
| Oct 8, 2025 | 35.93 | 35.93 | 35.75 | 35.86 | 35.86 | 0.11% | 15,939 |
| Oct 7, 2025 | 36.05 | 36.05 | 35.76 | 35.82 | 35.82 | -0.22% | 4,042 |
| Oct 6, 2025 | 36.15 | 36.15 | 35.87 | 35.90 | 35.90 | -0.30% | 12,699 |
| Oct 3, 2025 | 36.05 | 36.22 | 36.01 | 36.01 | 36.01 | 0.44% | 241,145 |
| Oct 2, 2025 | 35.87 | 35.87 | 35.84 | 35.85 | 35.85 | -0.14% | 18,269 |
| Oct 1, 2025 | 35.88 | 35.90 | 35.78 | 35.90 | 35.90 | 0.07% | 16,498 |
| Sep 30, 2025 | 35.73 | 35.88 | 35.62 | 35.88 | 35.88 | 0.60% | 5,466 |
| Sep 29, 2025 | 35.60 | 35.66 | 35.60 | 35.66 | 35.66 | 0.36% | 5,744 |
| Sep 26, 2025 | 35.29 | 35.54 | 35.27 | 35.53 | 35.53 | 1.18% | 3,918 |