iShares Large Cap Value Active ETF (BLCV) - Historical data, historical prices

33.46400 USD

0.401

1.18%

Last update Jun 13, 2:34 PM EDT

Pre-market

Day range

33.46400

33.46400

33.75

Previous close

33.86500

Open

33.67000

Access this ETF data via API

iShares Large Cap Value Active ETF

33.46

0.40

1.18%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 13, 2025	33.67	33.75	33.46	33.46	-0.61%	1100
Jun 12, 2025	33.71	33.87	33.71	33.87	0.46%	1500
Jun 11, 2025	33.93	33.93	33.72	33.77	-0.47%	4000
Jun 10, 2025	33.71	33.83	33.71	33.82	0.33%	7100
Jun 09, 2025	33.60	33.78	33.58	33.67	0.21%	2700
Jun 06, 2025	33.60	33.60	33.53	33.59	-0.03%	500
Jun 05, 2025	33.21	33.40	33.18	33.25	0.11%	4000
Jun 04, 2025	33.39	33.41	33.27	33.28	-0.33%	3800
Jun 03, 2025	33.11	33.41	33.11	33.35	0.73%	118400
Jun 02, 2025	32.84	32.98	32.76	32.96	0.37%	35300
May 30, 2025	32.98	33.10	32.94	33.10	0.36%	11500
May 29, 2025	32.90	33.03	32.84	33.03	0.40%	17000
May 28, 2025	33.03	33.04	32.92	32.93	-0.30%	49100
May 27, 2025	32.84	33.15	32.84	33.15	0.94%	700
May 23, 2025	32.53	32.64	32.53	32.64	0.33%	1200
May 22, 2025	32.74	32.81	32.64	32.75	0.02%	4400
May 21, 2025	33.31	33.31	32.92	32.92	-1.17%	1400
May 20, 2025	33.52	33.62	33.49	33.56	0.12%	700
May 19, 2025	33.13	33.56	33.13	33.56	1.30%	4800
May 16, 2025	33.13	33.49	33.13	33.49	1.09%	1900
May 15, 2025	32.89	33.15	32.87	33.15	0.80%	12600
May 14, 2025	32.89	32.89	32.78	32.83	-0.19%	5100