Dark

BGRO
BlackRock ETF Trust iShares Large Cap Growth Active ETF
stock NASDAQ ETF

At Close

Jul 29, 2026

0.00USD-100.000%(-39.75)84

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	41.0034	41.0034	41.0034	41.0034	+3.161%	84	0.000%
2026-07-29	39.7471	39.7471	39.7471	39.7471	-2.092%	30	+3.161%
2026-07-28	40.5963	40.5963	40.5963	40.5963	-0.667%	35	+1.003%
2026-07-27	40.8688	40.8688	40.8688	40.8688	-0.616%	61	+0.329%
2026-07-24	41.1223	41.1223	41.1223	41.1223	-0.714%	53	-0.289%
2026-07-23	41.4181	41.4181	41.4181	41.4181	-1.373%	81	-1.001%
2026-07-22	41.9945	41.9945	41.9945	41.9945	-0.372%	102	-2.360%
2026-07-21	42.1511	42.1511	42.1511	42.1511	+1.005%	37	-2.723%
2026-07-20	41.7316	41.7316	41.7316	41.7316	+0.051%	23	-1.745%
2026-07-17	41.7800	41.7800	41.7102	41.7102	-0.952%	171	-1.695%
2026-07-16	42.1113	42.1113	42.1113	42.1113	-1.850%	79	-2.631%
2026-07-15	42.7400	42.9200	42.6900	42.9052	+0.415%	2,705	-4.433%
2026-07-14	42.6600	42.7400	42.6600	42.7278	+1.499%	754	-4.036%
2026-07-13	42.3100	42.4200	42.0401	42.0969	-1.278%	3,153	-2.598%
2026-07-10	42.5800	42.6900	42.5467	42.6417	-0.019%	1,857	-3.842%
2026-07-09	42.6499	42.6499	42.6499	42.6499	+1.131%	226	-3.861%
2026-07-08	42.1200	42.1729	42.1200	42.1729	+0.431%	507	-2.773%
2026-07-07	41.9200	41.9920	41.9200	41.9920	-1.017%	245	-2.354%
2026-07-06	42.3300	42.4233	42.3300	42.4233	+0.928%	128	-3.347%
2026-07-02	41.7700	42.0332	41.7700	42.0332	-1.213%	810	-2.450%
2026-07-01	42.5495	42.5495	42.5495	42.5495	-0.932%	180	-3.634%
2026-06-30	42.2100	42.9499	42.2100	42.9499	+1.762%	463	-4.532%
2026-06-29	41.8600	42.2061	41.8600	42.2061	+2.273%	303	-2.850%
2026-06-26	41.2681	41.2681	41.2681	41.2681	+0.264%	86	-0.641%
2026-06-25	41.1500	41.2200	41.1500	41.1594	-0.163%	650	-0.379%
2026-06-24	41.2264	41.2264	41.2264	41.2264	-0.728%	15	-0.541%
2026-06-23	41.8200	41.8200	41.5288	41.5288	-1.966%	437	-1.265%
2026-06-22	42.3615	42.3615	42.3615	42.3615	-0.839%	258	-3.206%
2026-06-18	42.7198	42.7198	42.7198	42.7198	+1.506%	68	-4.018%
2026-06-17	42.0861	42.0861	42.0861	42.0861	-1.133%	79	-2.573%
2026-06-16	42.7500	42.7500	42.5683	42.5683	-0.687%	272	-3.676%
2026-06-15	42.8000	42.8627	42.8000	42.8627	+3.073%	237	-4.338%
2026-06-12	41.5850	41.5850	41.5850	41.5850	+0.049%	94	-1.399%
2026-06-11	41.5645	41.5645	41.5645	41.5645	+2.227%	166	-1.350%
2026-06-10	41.3700	41.3700	40.6590	40.6590	-2.048%	2,757	+0.847%
2026-06-09	41.2800	41.5089	41.1516	41.5089	-1.011%	406	-1.218%
2026-06-08	42.0900	42.0900	41.9330	41.9330	+0.399%	268	-2.217%
2026-06-05	43.2200	43.2200	41.7200	41.7664	-4.101%	2,715	-1.827%
2026-06-04	43.1600	43.6750	43.1600	43.5523	+0.026%	585	-5.853%
2026-06-03	43.8450	43.8700	43.5400	43.5410	-1.809%	765	-5.828%
2026-06-02	44.3432	44.3432	44.3432	44.3432	-0.244%	92	-7.532%
2026-06-01	44.4900	44.4900	44.4516	44.4516	+1.170%	181	-7.757%
2026-05-29	43.8999	43.9375	43.7301	43.9375	+1.166%	1,118	-6.678%
2026-05-28	43.4313	43.4313	43.4313	43.4313	+2.306%	51	-5.590%
2026-05-27	42.1400	42.4525	42.1400	42.4525	+0.007%	2,806	-3.413%
2026-05-26	42.6100	42.6100	42.4495	42.4495	+0.886%	157	-3.407%
2026-05-22	42.0900	42.0900	42.0767	42.0767	+0.267%	507	-2.551%
2026-05-21	41.9647	41.9647	41.9647	41.9647	+0.201%	163	-2.291%
2026-05-20	41.8804	41.8804	41.8804	41.8804	+1.344%	139	-2.094%
2026-05-19	41.1750	41.6250	41.1750	41.3251	-0.904%	2,131	-0.778%
2026-05-18	41.8100	41.8100	41.5700	41.7019	-1.079%	644	-1.675%
2026-05-15	41.8700	42.2850	41.8600	42.1568	-1.518%	8,664	-2.736%
2026-05-14	42.7700	42.8064	42.7700	42.8064	+0.998%	375	-4.212%
2026-05-13	42.2900	42.3834	42.2899	42.3834	+1.281%	1,685	-3.256%
2026-05-12	42.1800	42.1800	41.8474	41.8474	-0.652%	638	-2.017%
2026-05-11	42.1450	42.1450	42.1222	42.1222	+0.396%	180	-2.656%
2026-05-08	41.9100	42.0000	41.9100	41.9562	+1.162%	725	-2.271%
2026-05-07	41.4743	41.4743	41.4743	41.4743	+0.850%	15	-1.135%
2026-05-06	41.1247	41.1247	41.1247	41.1247	+1.427%	8	-0.295%
2026-05-05	40.5300	40.5460	40.5300	40.5460	+0.555%	7,702	+1.128%
2026-05-04	40.3221	40.3221	40.3221	40.3221	+0.099%	108	+1.690%
2026-05-01	40.2821	40.2821	40.2821	40.2821	+0.901%	43	+1.791%
2026-04-30	39.9224	39.9224	39.9224	39.9224	+0.769%	31	+2.708%
2026-04-29	39.6178	39.6178	39.6178	39.6178	-0.099%	197	+3.497%
2026-04-28	39.5500	39.6571	39.4100	39.6571	-1.097%	413	+3.395%
2026-04-27	40.0350	40.0971	40.0350	40.0971	+0.486%	221	+2.260%
2026-04-24	39.9032	39.9032	39.9032	39.9032	+1.799%	157	+2.757%
2026-04-23	39.5550	39.5550	39.1982	39.1982	-1.487%	547	+4.605%
2026-04-22	39.6400	39.7899	39.6400	39.7899	+1.652%	1,828	+3.050%
2026-04-21	39.4600	39.4900	39.1434	39.1434	-0.560%	1,733	+4.752%
2026-04-20	39.3640	39.3640	39.3640	39.3640	-0.215%	83	+4.165%
2026-04-17	39.4489	39.4489	39.4489	39.4489	+1.570%	71	+3.941%
2026-04-16	38.9200	38.9200	38.8392	38.8392	+0.254%	1,663	+5.572%
2026-04-15	38.6300	38.8100	38.5000	38.7408	+1.566%	6,857	+5.840%
2026-04-14	38.0000	38.1434	37.8700	38.1434	+1.695%	503	+7.498%
2026-04-13	37.5075	37.5075	37.5075	37.5075	+1.731%	110	+9.321%
2026-04-10	36.8693	36.8693	36.8693	36.8693	+0.338%	69	+11.213%
2026-04-09	36.7690	36.8000	36.6900	36.7452	+0.650%	495	+11.588%
2026-04-08	36.7000	36.7900	36.5080	36.5080	+3.569%	1,097	+12.313%
2026-04-07	34.6000	35.2499	34.6000	35.2499	+0.344%	546	+16.322%
2026-04-06	35.1300	35.1300	35.1290	35.1290	+0.250%	616	+16.722%
2026-04-02	34.5700	35.0414	34.5700	35.0414	-0.004%	5,363	+17.014%
2026-04-01	35.0427	35.0427	35.0427	35.0427	+1.521%	84	+17.010%
2026-03-31	33.9000	34.5178	33.9000	34.5178	+3.942%	251	+18.789%
2026-03-30	33.2086	33.2086	33.2086	33.2086	-1.087%	21	+23.472%
2026-03-27	33.5735	33.5735	33.5735	33.5735	-2.332%	16	+22.130%
2026-03-26	34.3750	34.3750	34.3750	34.3750	-2.971%	23	+19.283%
2026-03-25	35.4276	35.4276	35.4276	35.4276	+0.900%	9	+15.739%
2026-03-24	35.0500	35.1117	35.0500	35.1117	-1.150%	224	+16.780%
2026-03-23	35.5201	35.5201	35.5201	35.5201	+1.703%	159	+15.437%
2026-03-20	34.9253	34.9253	34.9253	34.9253	-2.291%	95	+17.403%
2026-03-19	35.4500	35.7441	35.4500	35.7441	-0.477%	273	+14.714%
2026-03-18	36.2100	36.2100	35.9153	35.9153	-1.151%	223	+14.167%
2026-03-17	36.3334	36.3334	36.3334	36.3334	+0.042%	31	+12.853%
2026-03-16	36.3181	36.3181	36.3181	36.3181	+1.158%	219	+12.901%
2026-03-13	36.6400	36.6400	35.9022	35.9022	-1.174%	397	+14.209%
2026-03-12	36.3287	36.3287	36.3287	36.3287	-1.784%	173	+12.868%
2026-03-11	36.9050	36.9885	36.9050	36.9885	+0.126%	330	+10.854%
2026-03-10	36.9418	36.9418	36.9418	36.9418	-0.423%	43	+10.995%
2026-03-09	36.0404	37.0989	36.0404	37.0989	+1.636%	1,286	+10.525%
2026-03-06	36.5016	36.5016	36.5016	36.5016	-1.542%	34	+12.333%
2026-03-05	36.7000	37.1000	36.7000	37.0734	+0.060%	953	+10.601%
2026-03-04	37.0513	37.0513	37.0513	37.0513	+1.786%	31	+10.667%
2026-03-03	36.2700	36.4400	36.2350	36.4013	-1.088%	1,015	+12.643%
2026-03-02	36.8016	36.8016	36.8016	36.8016	+0.584%	136	+11.417%
2026-02-27	36.6600	36.6699	36.5750	36.5878	-1.185%	619	+12.069%
2026-02-26	37.4200	37.4200	37.0266	37.0266	-0.813%	263	+10.740%
2026-02-25	37.2400	37.3300	37.2400	37.3300	+1.471%	913	+9.840%
2026-02-24	36.7887	36.7887	36.7887	36.7887	+0.992%	17	+11.457%
2026-02-23	36.4275	36.4275	36.4275	36.4275	-1.852%	39	+12.562%
2026-02-20	37.2400	37.2400	37.1148	37.1148	+0.481%	131	+10.477%
2026-02-19	36.8200	36.9372	36.8200	36.9372	-0.188%	230	+11.008%
2026-02-18	36.7700	37.1400	36.7700	37.0069	+0.655%	1,047	+10.799%
2026-02-17	36.7300	36.7661	36.7300	36.7661	+0.075%	122	+11.525%
2026-02-13	36.7387	36.7387	36.7387	36.7387	+0.350%	159	+11.608%
2026-02-12	37.3800	37.3800	36.6106	36.6106	-2.629%	529	+11.999%
2026-02-11	37.9800	37.9800	37.5990	37.5990	-0.289%	1,996	+9.054%
2026-02-10	37.7081	37.7081	37.7081	37.7081	-0.185%	27	+8.739%
2026-02-09	37.5100	37.8600	37.5100	37.7781	+1.569%	714	+8.537%
2026-02-06	35.7200	37.1944	35.7200	37.1944	+3.032%	472	+10.241%
2026-02-05	36.0998	36.0998	36.0998	36.0998	-1.939%	19	+13.583%
2026-02-04	36.9700	36.9700	36.8138	36.8138	-2.119%	447	+11.381%
2026-02-03	37.3000	37.6107	37.3000	37.6107	-1.881%	610	+9.021%
2026-02-02	38.3318	38.3318	38.3318	38.3318	+0.149%	17	+6.970%
2026-01-30	38.4500	38.5300	38.2700	38.2749	-1.571%	4,035	+7.129%
2026-01-29	39.2700	39.2700	38.3200	38.8859	-0.970%	1,267	+5.445%
2026-01-28	39.1000	39.2900	39.1000	39.2667	+0.229%	3,915	+4.423%
2026-01-27	39.0000	39.2300	39.0000	39.1769	+1.101%	4,025	+4.662%
2026-01-26	38.7850	38.7850	38.7503	38.7503	+0.646%	208	+5.814%
2026-01-23	38.5599	38.5599	38.4600	38.5015	-0.212%	809	+6.498%
2026-01-22	38.6900	38.6900	38.5522	38.5834	+0.809%	1,399	+6.272%
2026-01-21	38.2737	38.2737	38.2737	38.2737	+1.122%	66	+7.132%
2026-01-20	37.9100	37.9100	37.8491	37.8491	-2.300%	1,470	+8.334%
2026-01-16	38.7401	38.7401	38.7401	38.7401	+0.109%	20	+5.842%
2026-01-15	38.9800	38.9800	38.6981	38.6981	+0.430%	1,648	+5.957%
2026-01-14	38.5295	38.5323	38.5295	38.5323	-1.325%	264	+6.413%
2026-01-13	39.2700	39.2700	39.0498	39.0498	-0.137%	263	+5.003%
2026-01-12	39.1600	39.1699	39.1033	39.1033	+0.306%	523	+4.859%
2026-01-09	38.9842	38.9842	38.9842	38.9842	+1.104%	83	+5.180%
2026-01-08	38.4700	38.6000	38.3900	38.5587	-1.066%	664	+6.340%
2026-01-07	38.9740	38.9740	38.9740	38.9740	+0.172%	12	+5.207%
2026-01-06	38.9200	38.9200	38.9070	38.9070	+0.659%	192	+5.388%
2026-01-05	38.6700	38.6700	38.6524	38.6524	+0.768%	501	+6.082%
2026-01-02	38.4000	38.4000	38.3578	38.3578	+0.181%	349	+6.897%
2025-12-31	38.2884	38.2884	38.2884	38.2884	-0.796%	58	+7.091%
2025-12-30	38.6300	38.6301	38.5957	38.5957	-0.123%	281	+6.238%
2025-12-29	38.6648	38.6648	38.6000	38.6433	-0.628%	879	+6.107%
2025-12-26	38.8875	38.8875	38.8875	38.8875	+0.021%	180	+5.441%
2025-12-24	38.8792	38.8792	38.8792	38.8792	+0.155%	164	+5.464%
2025-12-23	38.8190	38.8190	38.8190	38.8190	+0.753%	6	+5.627%
2025-12-22	38.5288	38.5288	38.5288	38.5288	+0.789%	40	+6.423%
2025-12-19	38.2272	38.2272	38.2272	38.2272	+1.887%	79	+7.262%
2025-12-18	37.5191	37.5191	37.5191	37.5191	+1.823%	40	+9.287%
2025-12-17	36.8474	36.8474	36.8474	36.8474	-2.151%	64	+11.279%
2025-12-16	37.6575	37.6575	37.6575	37.6575	+0.407%	87	+8.885%
2025-12-15	37.5047	37.5047	37.5047	37.5047	-0.550%	86	+9.329%
2025-12-12	37.7122	37.7122	37.7122	37.7122	-2.723%	12	+8.727%
2025-12-11	38.7200	38.7677	38.2560	38.7677	-0.287%	1,031	+5.767%
2025-12-10	38.8794	38.8794	38.8794	38.8794	+0.291%	19	+5.463%
2025-12-09	38.6115	38.7666	38.6115	38.7666	+0.257%	605	+5.770%
2025-12-08	38.6671	38.6671	38.6671	38.6671	+0.095%	53	+6.042%
2025-12-05	38.6305	38.6305	38.6305	38.6305	+0.359%	46	+6.143%
2025-12-04	38.4925	38.4925	38.4925	38.4925	+0.238%	112	+6.523%
2025-12-03	38.4500	38.4500	38.4010	38.4010	-0.182%	176	+6.777%
2025-12-02	38.4710	38.4710	38.4710	38.4710	+0.575%	34	+6.583%
2025-12-01	38.2510	38.2510	38.2510	38.2510	-0.487%	27	+7.196%
2025-11-28	38.4381	38.4381	38.4381	38.4381	+0.537%	26	+6.674%
2025-11-26	38.2329	38.2329	38.2329	38.2329	+0.914%	14	+7.246%
2025-11-25	37.8867	37.8867	37.8867	37.8867	+0.716%	53	+8.226%
2025-11-24	37.6173	37.6173	37.6173	37.6173	+2.652%	45	+9.001%
2025-11-21	36.6453	36.6453	36.6453	36.6453	+0.096%	16	+11.893%
2025-11-20	36.6103	36.6103	36.6103	36.6103	-2.213%	150	+12.000%
2025-11-19	37.4390	37.4390	37.4390	37.4390	+0.799%	234	+9.521%
2025-11-18	37.1501	37.4200	37.1422	37.1422	-1.273%	1,411	+10.396%
2025-11-17	37.6027	37.6210	37.6027	37.6210	-1.170%	356	+8.991%
2025-11-14	38.2536	38.2536	38.0662	38.0662	+0.130%	336	+7.716%
2025-11-13	38.0169	38.0169	38.0169	38.0169	-2.217%	44	+7.856%
2025-11-12	38.8789	38.8789	38.8789	38.8789	-0.260%	34	+5.464%
2025-11-11	38.9802	38.9802	38.9802	38.9802	-0.431%	22	+5.190%
2025-11-10	39.1490	39.1490	39.1490	39.1490	+2.314%	26	+4.737%
2025-11-07	37.6900	38.2637	37.6600	38.2637	-0.177%	2,674	+7.160%
2025-11-06	38.2700	38.5600	38.2700	38.3317	-1.860%	2,987	+6.970%
2025-11-05	39.0580	39.0580	39.0580	39.0580	-0.015%	71	+4.981%
2025-11-04	39.3300	39.3301	39.0638	39.0638	-1.946%	903	+4.965%
2025-11-03	39.9250	39.9500	39.8389	39.8389	+0.386%	435	+2.923%
2025-10-31	39.5200	39.8115	39.5200	39.6859	+0.711%	233	+3.320%
2025-10-30	39.4059	39.4059	39.4059	39.4059	-2.266%	27	+4.054%
2025-10-29	40.4100	40.4100	40.3194	40.3194	+0.431%	343	+1.696%
2025-10-28	40.2200	40.2200	40.1465	40.1465	+0.964%	1,249	+2.134%
2025-10-27	39.6000	39.7631	39.6000	39.7631	+1.608%	3,106	+3.119%
2025-10-24	39.1338	39.1338	39.1338	39.1338	+1.021%	24	+4.777%
2025-10-23	38.3785	38.7381	38.3785	38.7381	+1.186%	554	+5.848%
2025-10-22	38.2840	38.2840	38.2840	38.2840	-0.868%	77	+7.103%
2025-10-21	38.6194	38.6194	38.6194	38.6194	+0.397%	101	+6.173%
2025-10-20	38.4500	38.4668	38.4500	38.4668	+0.879%	193	+6.594%
2025-10-17	38.1316	38.1316	38.1316	38.1316	+0.322%	71	+7.531%
2025-10-16	38.5279	38.5279	37.8700	38.0091	-0.485%	2,033	+7.878%
2025-10-15	38.1945	38.1945	38.1945	38.1945	+0.248%	98	+7.354%
2025-10-14	37.9904	38.1002	37.9900	38.1002	-1.037%	647	+7.620%
2025-10-13	38.3300	38.4998	38.3300	38.4996	+2.241%	524	+6.503%
2025-10-10	39.1152	39.1152	37.6200	37.6559	-3.518%	637	+8.890%
2025-10-09	38.9600	39.0291	38.9599	39.0291	-0.294%	900	+5.059%
2025-10-08	39.1100	39.1442	38.9800	39.1442	+1.008%	608	+4.750%
2025-10-07	38.7400	38.7774	38.7400	38.7534	-0.426%	2,028	+5.806%
2025-10-06	39.0434	39.0450	38.9191	38.9191	+0.032%	872	+5.355%
2025-10-03	39.1799	39.1799	38.9068	38.9068	-0.315%	594	+5.389%
2025-10-02	39.0100	39.0500	38.9700	39.0296	+0.195%	772	+5.057%
2025-10-01	38.9535	38.9535	38.9535	38.9535	+0.570%	215	+5.262%
2025-09-30	38.7329	38.7329	38.7329	38.7329	+0.411%	114	+5.862%
2025-09-29	38.5743	38.5743	38.5743	38.5743	+0.658%	84	+6.297%
2025-09-26	38.3220	38.3220	38.3220	38.3220	+0.316%	31	+6.997%
2025-09-25	38.4800	38.4800	38.2011	38.2011	-0.734%	206	+7.336%
2025-09-24	38.5200	38.5200	38.4835	38.4835	-0.721%	533	+6.548%
2025-09-23	39.0999	39.0999	38.7400	38.7628	-1.215%	1,052	+5.780%
2025-09-22	39.2395	39.2395	39.2395	39.2395	+0.657%	35	+4.495%
2025-09-19	38.9832	38.9832	38.9832	38.9832	+0.798%	80	+5.182%
2025-09-18	38.6746	38.6746	38.6746	38.6746	+0.918%	674	+6.022%
2025-09-17	38.2270	38.3229	38.2270	38.3229	-0.544%	661	+6.995%
2025-09-16	38.5699	38.5699	38.5000	38.5325	-0.000%	496	+6.413%
2025-09-15	38.4400	38.5326	38.4400	38.5326	+0.794%	707	+6.412%
2025-09-12	38.2289	38.2289	38.2289	38.2289	-0.004%	110	+7.258%
2025-09-11	38.2400	38.2699	38.2305	38.2305	+0.183%	351	+7.253%
2025-09-10	38.2800	38.2801	38.1605	38.1605	+0.601%	512	+7.450%
2025-09-09	37.8622	37.9325	37.8622	37.9325	+0.329%	120	+8.096%
2025-09-08	37.8080	37.8080	37.8080	37.8080	+1.111%	141	+8.452%
2025-09-05	37.3927	37.3927	37.3927	37.3927	-0.245%	7	+9.656%
2025-09-04	37.3700	37.4847	37.3699	37.4847	+1.283%	2,108	+9.387%
2025-09-03	36.8200	37.0098	36.8100	37.0098	+0.241%	413	+10.791%
2025-09-02	36.0900	36.9210	36.0900	36.9210	-0.728%	904	+11.057%
2025-08-29	37.7800	37.7800	37.1870	37.1918	-1.557%	527	+10.248%
2025-08-28	37.7793	37.8100	37.7793	37.7800	+0.673%	420	+8.532%
2025-08-27	37.5276	37.5276	37.5276	37.5276	+0.102%	198	+9.262%
2025-08-26	37.3900	37.4893	37.3900	37.4893	+0.740%	1,625	+9.374%
2025-08-25	37.3400	37.3400	37.2140	37.2140	-0.085%	1,921	+10.183%
2025-08-22	37.3600	37.3600	37.2456	37.2456	+1.616%	1,419	+10.089%
2025-08-21	36.6532	36.6532	36.6532	36.6532	-0.385%	103	+11.869%
2025-08-20	36.7950	36.7950	36.7950	36.7950	-0.662%	113	+11.437%
2025-08-19	37.4500	37.5800	37.0401	37.0401	-1.874%	522	+10.700%
2025-08-18	37.7475	37.7475	37.7475	37.7475	+0.124%	111	+8.625%
2025-08-15	37.7006	37.7006	37.7006	37.7006	-0.252%	79	+8.761%
2025-08-14	37.7959	37.7959	37.7959	37.7959	+0.247%	102	+8.486%
2025-08-13	37.7029	37.7029	37.7029	37.7029	-0.265%	28	+8.754%
2025-08-12	37.8029	37.8029	37.8029	37.8029	+1.234%	31	+8.466%
2025-08-11	37.6300	37.6300	37.3421	37.3421	-0.444%	147	+9.805%
2025-08-08	37.5085	37.5085	37.5085	37.5085	+0.656%	138	+9.318%
2025-08-07	37.2639	37.2639	37.2639	37.2639	+0.006%	66	+10.035%
2025-08-06	37.2615	37.2615	37.2615	37.2615	+1.313%	51	+10.042%
2025-08-05	36.8200	36.8200	36.7787	36.7787	-1.160%	348	+11.487%
2025-08-04	37.2103	37.2103	37.2103	37.2103	+1.616%	164	+10.194%
2025-08-01	36.5600	36.6185	36.5417	36.6185	-2.295%	619	+11.975%
2025-07-31	37.9400	37.9400	37.4788	37.4788	+0.295%	646	+9.404%
2025-07-30	37.4400	37.4600	37.3253	37.3686	+0.287%	1,688	+9.727%
2025-07-29	37.2618	37.2618	37.2618	37.2618	-0.745%	204	+10.041%
2025-07-28	37.5600	37.5600	37.5415	37.5415	+0.482%	385	+9.222%
2025-07-25	37.3614	37.3614	37.3614	37.3614	+0.281%	59	+9.748%
2025-07-24	37.3100	37.3100	37.2566	37.2566	+0.519%	183	+10.057%
2025-07-23	36.8900	37.0641	36.8899	37.0641	+0.917%	8,282	+10.628%
2025-07-22	36.7951	36.7951	36.7272	36.7272	-1.026%	412	+11.643%
2025-07-21	37.2376	37.2376	37.1081	37.1081	+0.244%	123	+10.497%
2025-07-18	36.9400	37.0176	36.9400	37.0176	-0.411%	349	+10.767%
2025-07-17	37.1703	37.1703	37.1703	37.1703	+0.914%	52	+10.312%
2025-07-16	36.8337	36.8337	36.8337	36.8337	+0.160%	11	+11.320%
2025-07-15	36.8300	36.8300	36.7750	36.7750	+0.204%	220	+11.498%
2025-07-14	36.7800	36.7800	36.6100	36.7000	+0.388%	1,079	+11.726%
2025-07-11	36.5580	36.5580	36.5580	36.5580	-0.387%	106	+12.160%
2025-07-10	36.7000	36.7000	36.7000	36.7000	-0.155%	154	+11.726%
2025-07-09	36.6500	36.7569	36.6500	36.7569	+0.967%	404	+11.553%
2025-07-08	36.5200	36.5200	36.4049	36.4049	-0.397%	14,658	+12.632%
2025-07-07	36.5500	36.5500	36.5500	36.5500	-0.587%	219	+12.184%
2025-07-03	36.7658	36.7658	36.7658	36.7658	+1.261%	62	+11.526%
2025-07-02	36.3081	36.3081	36.3081	36.3081	+0.549%	240	+12.932%
2025-07-01	36.1100	36.1100	36.1100	36.1100	-1.499%	39	+13.551%
2025-06-30	36.6594	36.6594	36.6594	36.6594	+0.681%	78	+11.850%
2025-06-27	36.4116	36.4116	36.4116	36.4116	+0.787%	161	+12.611%
2025-06-26	36.1273	36.1273	36.1273	36.1273	+1.278%	90	+13.497%
2025-06-25	35.6715	35.6715	35.6715	35.6715	+0.155%	144	+14.947%
2025-06-24	35.5500	35.6162	35.5500	35.6162	+1.848%	1,250	+15.126%
2025-06-23	34.9700	34.9700	34.9700	34.9700	+1.333%	47	+17.253%
2025-06-20	34.5100	34.5100	34.5100	34.5100	-0.578%	159	+18.816%
2025-06-18	34.7105	34.7105	34.7105	34.7105	-0.277%	7	+18.130%
2025-06-17	34.8068	34.8068	34.8068	34.8068	-0.694%	12	+17.803%
2025-06-16	35.0500	35.0500	35.0500	35.0500	+1.232%	51	+16.985%
2025-06-13	34.6234	34.6234	34.6234	34.6234	-1.627%	227	+18.427%
2025-06-12	35.1961	35.1961	35.1961	35.1961	+0.091%	81	+16.500%
2025-06-11	35.1640	35.1640	35.1640	35.1640	+0.097%	31	+16.606%
2025-06-10	35.1300	35.1300	35.1300	35.1300	+0.601%	44	+16.719%
2025-06-09	34.9200	34.9200	34.9200	34.9200	-0.286%	61	+17.421%
2025-06-06	35.1600	35.1600	35.0200	35.0200	+0.705%	396	+17.086%
2025-06-05	34.7750	34.7750	34.7750	34.7750	-0.475%	31	+17.911%
2025-06-04	34.9408	34.9408	34.9408	34.9408	+0.842%	155	+17.351%
2025-06-03	34.6489	34.6489	34.6489	34.6489	+0.614%	52	+18.340%
2025-06-02	34.4374	34.4374	34.4374	34.4374	+0.867%	33	+19.066%
2025-05-30	34.1413	34.1413	34.1413	34.1413	+0.150%	148	+20.099%
2025-05-29	34.0900	34.0900	34.0900	34.0900	+0.169%	108	+20.280%
2025-05-28	34.0325	34.0325	34.0325	34.0325	-0.461%	78	+20.483%
2025-05-27	34.1900	34.1900	34.1900	34.1900	+2.406%	194	+19.928%
2025-05-23	33.3867	33.3867	33.3867	33.3867	-0.605%	87	+22.814%
2025-05-22	33.5900	33.5900	33.5900	33.5900	+0.077%	54	+22.070%
2025-05-21	33.7800	33.7800	33.5640	33.5640	-1.576%	376	+22.165%
2025-05-20	34.1016	34.1016	34.1016	34.1016	-0.608%	8	+20.239%
2025-05-19	34.3103	34.3103	34.3103	34.3103	+0.116%	9	+19.508%
2025-05-16	34.2705	34.2705	34.2705	34.2705	+0.581%	33	+19.646%
2025-05-15	34.0726	34.0726	34.0726	34.0726	-0.227%	10	+20.341%
2025-05-14	34.1675	34.1675	34.1500	34.1500	+0.540%	1,672	+20.069%
2025-05-13	33.9666	33.9666	33.9666	33.9666	+1.931%	63	+20.717%
2025-05-12	33.3232	33.3232	33.3232	33.3232	+4.068%	37	+23.048%
2025-05-09	32.0206	32.0206	32.0206	32.0206	-0.340%	30	+28.053%
2025-05-08	32.1300	32.1300	32.1300	32.1300	+0.974%	86	+27.617%
2025-05-07	31.8200	31.8200	31.8200	31.8200	+0.759%	19	+28.860%
2025-05-06	31.5802	31.5802	31.5802	31.5802	-0.940%	13	+29.839%
2025-05-05	31.8800	31.8800	31.8800	31.8800	-0.468%	45	+28.618%
2025-05-02	32.0300	32.0300	32.0300	32.0300	+1.795%	130	+28.016%
2025-05-01	31.4652	31.4652	31.4652	31.4652	+1.414%	87	+30.313%
2025-04-30	31.0264	31.0264	31.0264	31.0264	-0.038%	108	+32.156%
2025-04-29	31.0381	31.0381	31.0381	31.0381	+0.669%	12	+32.107%
2025-04-28	30.5342	30.8319	30.4700	30.8319	-0.295%	268	+32.990%
2025-04-25	30.4000	30.9294	30.4000	30.9230	+1.670%	1,079	+32.598%
2025-04-24	29.9100	30.4152	29.9100	30.4152	+3.076%	838	+34.812%
2025-04-23	29.8849	29.8849	29.5075	29.5075	+2.771%	453	+38.959%
2025-04-22	28.2800	28.7118	28.2800	28.7118	+2.910%	816	+42.810%
2025-04-21	28.3900	28.3900	27.7500	27.9000	-2.748%	928	+46.966%
2025-04-17	28.9100	28.9100	28.6800	28.6884	+0.172%	807	+42.927%
2025-04-16	28.8900	28.9197	28.6200	28.6391	-3.055%	1,093	+43.173%
2025-04-15	29.6600	29.6600	29.5100	29.5415	+0.277%	1,222	+38.799%
2025-04-14	29.6800	29.6800	29.4600	29.4600	+0.092%	429	+39.183%
2025-04-11	29.4328	29.4328	29.4328	29.4328	+1.738%	218	+39.312%
2025-04-10	31.1600	31.1600	28.4200	28.9300	-4.395%	2,461	+41.733%
2025-04-09	27.4292	30.2600	27.3000	30.2600	+12.363%	2,306	+35.504%
2025-04-08	28.9000	28.9000	26.6000	26.9305	-1.785%	2,639	+52.256%
2025-04-07	26.7700	28.2000	26.7700	27.4200	+0.920%	450	+49.538%
2025-04-04	27.3800	27.3800	27.1700	27.1700	-6.051%	279	+50.914%
2025-04-03	29.2800	29.2800	28.9199	28.9199	-6.274%	588	+41.783%
2025-04-02	30.4800	30.8558	30.4800	30.8558	+1.142%	319	+32.887%
2025-04-01	30.5075	30.5075	30.5075	30.5075	+0.735%	43	+34.404%
2025-03-31	30.2849	30.2849	30.2849	30.2849	-0.014%	17	+35.392%
2025-03-28	30.2891	30.2891	30.2891	30.2891	-2.655%	177	+35.373%
2025-03-27	31.3600	31.3899	31.1153	31.1153	-0.834%	400	+31.779%
2025-03-26	31.3770	31.3770	31.3770	31.3770	-2.637%	42	+30.680%
2025-03-25	32.1700	32.2267	32.1700	32.2267	+0.708%	769	+27.234%
2025-03-24	31.6900	32.0100	31.6900	32.0000	+2.346%	3,579	+28.136%
2025-03-21	31.2666	31.2666	31.2666	31.2666	+0.506%	50	+31.141%
2025-03-20	30.8100	31.1091	30.8100	31.1091	-0.050%	375	+31.805%
2025-03-19	31.1248	31.1248	31.1248	31.1248	+1.692%	134	+31.739%
2025-03-18	30.6100	30.6100	30.6069	30.6069	-2.021%	599	+33.968%
2025-03-17	31.0400	31.4000	31.0400	31.2381	+0.280%	986	+31.261%
2025-03-14	31.0500	31.1508	31.0500	31.1508	+2.875%	684	+31.629%
2025-03-13	30.2900	30.2900	30.2801	30.2801	-2.135%	3,717	+35.414%
2025-03-12	31.1100	31.1500	30.9000	30.9406	+1.732%	2,274	+32.523%
2025-03-11	30.3400	30.6500	30.3400	30.4137	+0.542%	309	+34.819%
2025-03-10	30.9095	30.9100	30.0500	30.2498	-4.277%	2,389	+35.549%
2025-03-07	31.4800	31.6013	31.4800	31.6013	+0.332%	1,726	+29.752%
2025-03-06	32.0200	32.0200	31.4966	31.4966	-3.527%	222	+30.184%
2025-03-05	32.3600	32.6480	32.3600	32.6480	+1.730%	137	+25.592%
2025-03-04	32.0927	32.0927	32.0927	32.0927	-0.698%	410	+27.766%
2025-03-03	32.1600	32.3182	32.1600	32.3182	-2.922%	340	+26.874%
2025-02-28	32.7550	33.3000	32.7550	33.2911	+1.840%	1,781	+23.166%
2025-02-27	32.6896	32.6896	32.6896	32.6896	-3.018%	83	+25.433%
2025-02-26	33.8000	33.8000	33.7069	33.7069	+0.885%	195	+21.647%
2025-02-25	33.6700	33.6700	33.1596	33.4113	-1.175%	996	+22.723%
2025-02-24	34.0400	34.0400	33.8085	33.8085	-1.174%	197	+21.281%
2025-02-21	34.2100	34.2100	34.2100	34.2100	-2.648%	94	+19.858%
2025-02-20	35.0175	35.1407	35.0175	35.1407	-0.798%	311	+16.684%
2025-02-19	35.4234	35.4234	35.4234	35.4234	-0.122%	220	+15.752%
2025-02-18	35.4667	35.4667	35.4667	35.4667	-0.425%	267	+15.611%
2025-02-14	35.6179	35.6179	35.6179	35.6179	+0.307%	77	+15.120%
2025-02-13	35.4200	35.5088	35.4200	35.5088	+1.088%	362	+15.474%
2025-02-12	35.1266	35.1266	35.1266	35.1266	-0.429%	70	+16.730%
2025-02-11	35.2781	35.2781	35.2781	35.2781	-0.112%	17	+16.229%
2025-02-10	35.3601	35.3601	35.3177	35.3177	+1.209%	269	+16.099%
2025-02-07	34.8957	34.8957	34.8957	34.8957	-1.174%	99	+17.503%

.dark-mode .bTpcxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTpcxX{ color: #333333; background-color: white; border: 2px solid #333333; }BGROBlackRock ETF Trust iShares Large Cap Growth Active ETFstock NASDAQ ETF

BGRO
BlackRock ETF Trust iShares Large Cap Growth Active ETF
stock NASDAQ ETF