Dark

BLCR
BlackRock ETF Trust iShares Large Cap Core Active ETF
stock NASDAQ ETF

At Close

Sep 22, 2026 3:59:48 PM EDT

49.88USD+0.181%(+0.09)40,023,906

36.55Bid 64.26Ask 27.71Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

49.84USD+0.100%(+0.05)600

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	49.8900	50.050000	49.840000	49.8800	+0.181%	40,023,906	0.000%
2026-09-21	49.3900	49.865000	49.350000	49.7900	+1.716%	342,488	+0.181%
2026-09-18	48.9500	48.965000	48.630000	48.9500	+0.246%	331,860	+1.900%
2026-09-17	49.0800	49.080000	48.737600	48.8300	+0.972%	326,458	+2.150%
2026-09-16	48.7000	48.870000	48.020000	48.3600	-0.083%	413,705	+3.143%
2026-09-15	48.7000	48.700000	48.240000	48.4000	-0.452%	369,751	+3.058%
2026-09-14	48.6700	48.870000	48.490000	48.6200	-1.299%	591,618	+2.592%
2026-09-11	49.2900	49.429900	49.240000	49.2600	+0.943%	306,013	+1.259%
2026-09-10	49.0600	49.110000	48.754184	48.8000	-1.215%	327,570	+2.213%
2026-09-09	49.4900	49.600000	49.340000	49.4000	-0.403%	314,229	+0.972%
2026-09-08	49.8200	49.829900	49.540000	49.6000	-0.541%	365,404	+0.565%
2026-09-04	49.7100	49.900000	49.695000	49.8700	+0.403%	378,561	+0.020%
2026-09-03	49.4800	49.800000	49.290000	49.6700	+0.873%	397,872	+0.423%
2026-09-02	48.9500	49.349000	48.950000	49.2400	+0.757%	328,564	+1.300%
2026-09-01	48.8100	49.090000	48.760000	48.8700	-0.630%	440,017	+2.067%
2026-08-31	49.3400	49.340000	48.990000	49.1800	-0.445%	340,480	+1.423%
2026-08-28	49.6600	49.890000	49.330000	49.4000	-0.383%	334,271	+0.972%
2026-08-27	49.5600	49.660000	49.351700	49.5900	+0.425%	369,102	+0.585%
2026-08-26	49.3100	49.465000	49.214800	49.3800	+0.162%	322,952	+1.013%
2026-08-25	49.1800	49.320000	48.985000	49.3000	+0.859%	375,430	+1.176%
2026-08-24	49.0200	49.020000	48.647300	48.8800	-0.489%	355,223	+2.046%
2026-08-21	49.2800	49.280000	49.020000	49.1200	+0.204%	399,667	+1.547%
2026-08-20	49.3400	49.440000	48.950000	49.0200	-0.890%	519,925	+1.754%
2026-08-19	49.9900	50.070000	49.435000	49.4600	-0.683%	391,407	+0.849%
2026-08-18	50.1900	50.200000	49.740000	49.8000	-1.717%	326,531	+0.161%
2026-08-17	50.9300	50.930000	50.630000	50.6700	-0.099%	494,122	-1.559%
2026-08-14	50.7100	50.879000	50.562100	50.7200	+0.198%	470,782	-1.656%
2026-08-13	50.3900	50.809100	50.390000	50.6200	+0.857%	563,622	-1.462%
2026-08-12	50.5800	50.730000	50.170000	50.1900	+0.260%	290,189	-0.618%
2026-08-11	50.2700	50.355000	50.010000	50.0600	-0.199%	350,739	-0.360%
2026-08-10	50.2700	50.420000	50.100800	50.1600	-0.179%	315,446	-0.558%
2026-08-07	50.5100	50.510000	50.030000	50.2500	+0.139%	374,605	-0.736%
2026-08-06	50.2700	50.625100	50.090000	50.1800	-0.357%	352,919	-0.598%
2026-08-05	50.6800	51.020000	50.340000	50.3600	-0.592%	343,771	-0.953%
2026-08-04	49.9900	50.840000	49.990000	50.6600	+2.137%	323,578	-1.540%
2026-08-03	48.7100	49.700000	48.610000	49.6000	+1.953%	349,771	+0.565%
2026-07-31	48.6100	48.950000	48.105000	48.6500	+1.333%	415,248	+2.528%
2026-07-30	47.3000	48.080000	47.190000	48.0100	+2.651%	360,764	+3.895%
2026-07-29	47.6400	47.840000	46.720000	46.7700	-1.991%	380,410	+6.650%
2026-07-28	47.6000	47.820000	47.120000	47.7200	-0.563%	436,825	+4.526%
2026-07-27	48.6400	48.650000	47.585000	47.9900	-0.498%	264,785	+3.938%
2026-07-24	48.7100	48.776700	48.135000	48.2300	-1.026%	429,856	+3.421%
2026-07-23	48.6500	49.001566	48.410000	48.7300	-1.016%	318,300	+2.360%
2026-07-22	49.2700	49.480000	49.205100	49.2300	-0.425%	312,152	+1.320%
2026-07-21	49.0200	49.470000	48.940000	49.4400	+2.022%	405,515	+0.890%
2026-07-20	48.8100	48.980000	48.400000	48.4600	+0.145%	411,589	+2.930%
2026-07-17	48.1900	48.770000	47.825000	48.3900	-0.840%	471,679	+3.079%
2026-07-16	49.3300	49.400000	48.620000	48.8000	-1.533%	366,879	+2.213%
2026-07-15	49.9300	49.930000	49.200000	49.5600	-0.482%	381,763	+0.646%
2026-07-14	49.8900	49.910000	49.585000	49.8000	+0.728%	386,107	+0.161%
2026-07-13	49.7900	49.820000	49.350000	49.4400	-1.317%	315,231	+0.890%
2026-07-10	49.9000	50.130000	49.590000	50.1000	+0.481%	396,858	-0.439%
2026-07-09	49.6400	49.932000	49.580000	49.8600	+1.054%	582,769	+0.040%
2026-07-08	48.9800	49.359800	48.700000	49.3400	+0.162%	373,154	+1.094%
2026-07-07	49.5700	49.570000	48.930000	49.2600	-1.243%	337,013	+1.259%
2026-07-06	49.7300	50.005000	49.730000	49.8800	+0.972%	375,350	0.000%
2026-07-02	50.2400	50.310000	49.080000	49.4000	-1.476%	378,615	+0.972%
2026-07-01	50.2900	50.550000	49.970000	50.1400	-0.457%	570,274	-0.519%
2026-06-30	50.1100	50.490000	50.060000	50.3700	+0.901%	504,174	-0.973%
2026-06-29	49.5200	49.930000	49.010000	49.9200	+1.629%	327,997	-0.080%
2026-06-26	49.1100	49.590000	48.900000	49.1200	-0.908%	333,648	+1.547%
2026-06-25	50.0600	50.070000	49.230000	49.5700	+0.527%	457,072	+0.625%
2026-06-24	49.4900	49.870000	49.059700	49.3100	-0.182%	425,154	+1.156%
2026-06-23	49.2400	49.860000	49.175000	49.4000	-1.692%	783,044	+0.972%
2026-06-22	50.5600	50.620000	50.060000	50.2500	-0.099%	628,343	-0.736%
2026-06-18	50.3400	50.370000	49.973100	50.3000	+1.637%	612,744	-0.835%
2026-06-17	50.2500	50.290000	49.420000	49.4900	-1.139%	848,101	+0.788%
2026-06-16	50.5200	50.659300	50.050000	50.0600	-0.793%	611,031	-0.360%
2026-06-15	50.2000	50.500000	50.200000	50.4600	+2.436%	643,403	-1.149%
2026-06-12	49.2600	49.525800	48.970000	49.2600	+0.387%	532,411	+1.259%
2026-06-11	48.2800	49.150000	47.990000	49.0700	+2.378%	946,376	+1.651%
2026-06-10	48.5100	48.945000	47.900000	47.9300	-1.923%	1,086,386	+4.068%
2026-06-09	49.3500	49.490000	47.546685	48.8700	-0.061%	942,139	+2.067%
2026-06-08	49.3400	49.340000	48.819800	48.9000	+0.369%	636,050	+2.004%
2026-06-05	49.9350	49.950000	48.590000	48.7200	-3.237%	418,164	+2.381%
2026-06-04	50.1600	50.540000	49.955000	50.3500	-0.573%	732,604	-0.933%
2026-06-03	50.9500	50.990000	50.520000	50.6400	-0.335%	704,395	-1.501%
2026-06-02	50.6900	50.910000	50.560000	50.8100	+0.138%	955,537	-1.830%
2026-06-01	50.8100	50.930000	50.450000	50.7400	-0.177%	985,067	-1.695%
2026-05-29	50.9300	51.018300	50.630100	50.8300	+0.059%	1,651,713	-1.869%
2026-05-28	50.7500	50.840000	50.420000	50.8000	+0.395%	8,925,990	-1.811%
2026-05-27	50.7200	50.720000	50.360000	50.6000	+0.119%	281,096	-1.423%
2026-05-26	50.3100	50.675000	50.230000	50.5400	+1.772%	303,807	-1.306%
2026-05-22	49.9400	49.989900	49.630000	49.6600	-0.121%	326,662	+0.443%
2026-05-21	49.1500	49.785100	49.150000	49.7200	+0.689%	379,885	+0.322%
2026-05-20	49.2100	49.490000	49.075000	49.3800	+0.940%	280,517	+1.013%
2026-05-19	48.8800	49.279900	48.395100	48.9200	-0.529%	324,697	+1.962%
2026-05-18	49.6700	49.700000	48.850000	49.1800	-0.827%	337,299	+1.423%
2026-05-15	49.7100	49.941600	49.500000	49.5900	-1.763%	276,983	+0.585%
2026-05-14	50.1500	50.580000	50.075000	50.4800	+0.698%	378,179	-1.189%
2026-05-13	50.0000	50.329600	49.520500	50.1300	+0.723%	312,349	-0.499%
2026-05-12	49.8700	49.870000	49.020700	49.7700	-0.857%	299,415	+0.221%
2026-05-11	49.8400	50.305000	49.840000	50.2000	+1.067%	1,648,852	-0.637%
2026-05-08	49.2800	49.765000	49.267000	49.6700	+1.575%	264,249	+0.423%
2026-05-07	49.4100	49.410000	48.720000	48.9000	-0.852%	328,422	+2.004%
2026-05-06	48.8550	49.335000	48.678100	49.3200	+1.838%	265,312	+1.135%
2026-05-05	48.2600	48.630000	48.250700	48.4300	+1.528%	333,369	+2.994%
2026-05-04	47.7800	48.056600	47.510000	47.7012	-0.144%	306,008	+4.568%
2026-05-01	47.6400	47.930000	47.580100	47.7700	+0.759%	359,125	+4.417%
2026-04-30	47.2200	47.500000	46.720000	47.4100	+1.131%	371,563	+5.210%
2026-04-29	46.9100	46.960000	46.634100	46.8800	+0.666%	379,446	+6.399%
2026-04-28	46.5500	46.715000	46.220000	46.5700	-0.936%	264,554	+7.108%
2026-04-27	46.9476	47.015000	46.740000	47.0100	+0.363%	312,315	+6.105%
2026-04-24	46.5700	46.880000	46.370000	46.8400	+1.671%	220,085	+6.490%
2026-04-23	45.9200	46.450000	45.660000	46.0700	+0.174%	313,598	+8.270%
2026-04-22	46.0800	46.145000	45.715000	45.9900	+0.679%	325,063	+8.458%
2026-04-21	46.3300	46.330000	45.580000	45.6800	-0.739%	445,150	+9.194%
2026-04-20	46.2700	46.270000	45.750000	46.0200	-0.454%	305,461	+8.388%
2026-04-17	46.0400	46.360000	46.000000	46.2300	+1.382%	495,975	+7.895%
2026-04-16	45.5700	45.635000	45.190000	45.6000	+0.374%	576,911	+9.386%
2026-04-15	45.2600	45.430000	45.050000	45.4300	+0.509%	530,410	+9.795%
2026-04-14	44.8100	45.210000	44.710000	45.2000	+1.277%	647,478	+10.354%
2026-04-13	44.0900	44.630000	44.015000	44.6300	+0.996%	481,069	+11.763%
2026-04-10	44.1900	44.340000	44.015000	44.1900	+0.341%	420,926	+12.876%
2026-04-09	43.8600	44.115000	43.600100	44.0400	+0.594%	533,481	+13.261%
2026-04-08	43.8600	43.920000	43.370000	43.7800	+3.255%	717,387	+13.933%
2026-04-07	42.1700	42.400000	41.825000	42.4000	+0.426%	518,046	+17.642%
2026-04-06	42.2100	42.259700	42.025100	42.2200	+0.524%	471,741	+18.143%
2026-04-02	41.0600	42.108000	40.950000	42.0000	+0.647%	516,960	+18.762%
2026-04-01	41.4800	41.980000	41.460000	41.7300	+1.632%	798,449	+19.530%
2026-03-31	40.2400	41.120000	40.145000	41.0600	+3.510%	347,617	+21.481%
2026-03-30	40.6300	40.630000	39.500000	39.6677	-1.250%	723,471	+25.745%
2026-03-27	40.6600	40.720000	40.090000	40.1700	-1.515%	2,571,219	+24.172%
2026-03-26	41.6600	41.660000	40.780000	40.7879	-3.005%	496,334	+22.291%
2026-03-25	42.1800	42.220000	41.830000	42.0516	+0.530%	604,392	+18.616%
2026-03-24	41.7900	41.960000	41.436500	41.8300	-0.215%	964,017	+19.245%
2026-03-23	42.0300	42.439000	41.770000	41.9200	+1.378%	676,899	+18.989%
2026-03-20	42.1700	42.170000	41.100000	41.3500	-2.104%	766,317	+20.629%
2026-03-19	41.7200	42.390000	41.560000	42.2388	+0.166%	1,046,672	+18.090%
2026-03-18	42.5800	42.748500	42.168800	42.1688	-1.021%	1,257,968	+18.287%
2026-03-17	42.6300	42.720000	42.470000	42.6038	+0.576%	1,211,192	+17.079%
2026-03-16	42.3500	42.600000	42.240000	42.3600	+1.471%	7,253,490	+17.753%
2026-03-13	42.3500	42.500300	41.680000	41.7460	-0.730%	6,541,764	+19.485%
2026-03-12	42.7100	43.400000	41.960000	42.0530	-1.176%	75,105,474	+18.612%
2026-03-11	42.5900	42.590000	42.370000	42.5536	-0.013%	2,925	+17.217%
2026-03-10	42.9499	42.990000	42.559000	42.5590	-0.128%	1,288	+17.202%
2026-03-09	41.5900	42.630000	41.380000	42.6135	+1.644%	139,979	+17.052%
2026-03-06	42.1600	42.200000	41.924100	41.9241	-1.749%	1,024	+18.977%
2026-03-05	42.9300	42.930000	42.320000	42.6706	-0.896%	858	+16.895%
2026-03-04	42.6800	43.120000	42.680000	43.0562	+1.201%	2,681	+15.849%
2026-03-03	42.3700	42.740000	41.950000	42.5453	-1.847%	3,896	+17.240%
2026-03-02	43.0000	43.345900	43.000000	43.3459	+0.213%	927	+15.074%
2026-02-27	43.2300	43.253900	43.070000	43.2539	-0.404%	4,219	+15.319%
2026-02-26	43.1300	43.470000	43.130000	43.4294	-0.514%	9,192	+14.853%
2026-02-25	43.7000	43.700000	43.630000	43.6538	+1.129%	2,214	+14.263%
2026-02-24	42.8200	43.166600	42.820000	43.1666	+0.691%	633	+15.552%
2026-02-23	43.4700	43.470000	42.830000	42.8705	-1.341%	3,201	+16.350%
2026-02-20	43.0400	43.545000	43.040000	43.4531	+1.027%	3,898	+14.790%
2026-02-19	42.8700	43.030000	42.824500	43.0113	-0.205%	14,109	+15.970%
2026-02-18	42.8000	43.270000	42.790000	43.0997	+1.065%	10,763	+15.732%
2026-02-17	42.4400	42.840100	42.290000	42.6456	-0.034%	12,884	+16.964%
2026-02-13	42.6000	42.840000	42.550000	42.6601	+0.343%	10,984	+16.924%
2026-02-12	43.6100	43.610000	42.514300	42.5143	-2.032%	4,884	+17.325%
2026-02-11	43.2800	43.490000	43.280000	43.3963	+0.030%	2,381	+14.941%
2026-02-10	43.5500	43.669000	43.383300	43.3833	-0.605%	8,383	+14.975%
2026-02-09	43.4400	43.830100	43.440000	43.6473	+0.931%	1,836	+14.280%
2026-02-06	42.9500	43.250000	42.700000	43.2447	+1.872%	4,219	+15.344%
2026-02-05	42.8000	42.800000	42.260000	42.4501	-0.655%	9,467	+17.503%
2026-02-04	43.4600	43.460000	42.430000	42.7300	-1.984%	17,556	+16.733%
2026-02-03	43.8000	43.850000	43.420000	43.5948	-1.039%	15,299	+14.417%
2026-02-02	43.7250	44.188100	43.725000	44.0526	+1.420%	3,713	+13.228%
2026-01-30	44.0000	44.000000	43.280000	43.4359	-1.739%	4,304	+14.836%
2026-01-29	43.6100	44.204400	43.550000	44.2044	+0.058%	3,226	+12.839%
2026-01-28	44.1400	44.240000	44.055000	44.1788	+0.771%	17,032	+12.905%
2026-01-27	43.8700	43.910000	43.840600	43.8406	+0.574%	987	+13.776%
2026-01-26	43.6108	43.680000	43.590200	43.5902	+0.441%	4,443	+14.429%
2026-01-23	43.3800	43.535000	43.340000	43.3988	-0.218%	4,297	+14.934%
2026-01-22	43.4100	43.580000	43.409200	43.4937	+0.773%	146,861	+14.683%
2026-01-21	42.8600	43.219300	42.860000	43.1600	+1.021%	6,997	+15.570%
2026-01-20	43.0500	43.258600	42.680000	42.7239	-1.853%	7,102	+16.750%
2026-01-16	43.8500	43.850000	43.530500	43.5305	-0.085%	14,596	+14.586%
2026-01-15	43.6000	43.883000	43.567500	43.5675	+0.585%	2,150	+14.489%
2026-01-14	43.6800	43.680000	43.045000	43.3143	-0.806%	9,676	+15.158%
2026-01-13	43.9200	43.920000	43.580000	43.6664	-0.088%	1,888	+14.230%
2026-01-12	43.5000	43.740000	43.413000	43.7050	+0.221%	12,034	+14.129%
2026-01-09	43.3300	43.631000	43.330000	43.6085	+1.160%	4,174	+14.381%
2026-01-08	43.7400	43.740000	43.030000	43.1086	-1.079%	3,641	+15.708%
2026-01-07	43.6600	43.810000	43.578800	43.5788	-0.290%	2,680	+14.459%
2026-01-06	43.2890	43.730000	43.280000	43.7057	+1.470%	6,278	+14.127%
2026-01-05	42.8741	43.190000	42.874100	43.0725	+1.112%	8,005	+15.805%
2026-01-02	42.8000	42.800000	42.384000	42.5989	+0.569%	4,246	+17.092%
2025-12-31	42.8000	42.800000	42.357800	42.3578	-1.034%	46,073	+17.759%
2025-12-30	42.8200	42.890000	42.783600	42.8005	-0.009%	22,400	+16.541%
2025-12-29	42.8000	42.840000	42.682000	42.8042	-0.327%	7,768	+16.531%
2025-12-26	42.9700	42.970000	42.867200	42.9448	+0.132%	9,562	+16.149%
2025-12-24	42.8300	42.925000	42.830000	42.8881	+0.388%	377	+16.303%
2025-12-23	42.5300	42.740000	42.530000	42.7223	+0.633%	4,475	+16.754%
2025-12-22	42.4400	42.460000	42.320000	42.4537	+0.830%	13,077	+17.493%
2025-12-19	41.9700	42.149900	41.960000	42.1041	+1.623%	1,653	+18.468%
2025-12-18	41.5580	41.558000	41.431700	41.4317	+1.448%	1,344	+20.391%
2025-12-17	41.4400	41.440000	40.840300	40.8403	-1.202%	7,691	+22.134%
2025-12-16	41.1800	41.337200	41.110000	41.3372	-0.273%	666	+20.666%
2025-12-15	41.7300	41.730000	41.450200	41.4502	-0.564%	46,806	+20.337%
2025-12-12	42.4400	42.480000	41.685200	41.6852	-2.244%	739,317	+19.659%
2025-12-11	42.6400	42.645000	42.640000	42.6422	+1.016%	2,964	+16.973%
2025-12-10	41.8700	42.300000	41.870000	42.2133	+0.916%	3,246	+18.162%
2025-12-09	41.8303	41.830300	41.830300	41.8303	+0.039%	321	+19.244%
2025-12-08	42.0000	42.000000	41.740000	41.8138	-0.175%	823	+19.291%
2025-12-05	41.9589	41.958900	41.850000	41.8872	+0.478%	599,794	+19.082%
2025-12-04	41.6500	41.760000	41.650000	41.6881	-0.034%	890	+19.650%
2025-12-03	41.7000	41.800000	41.700000	41.7022	-0.347%	3,952	+19.610%
2025-12-02	42.0750	42.160000	41.847500	41.8475	+0.014%	702	+19.195%
2025-12-01	41.8600	41.980000	41.840000	41.8418	-0.525%	3,038	+19.211%
2025-11-28	41.9200	42.062700	41.920000	42.0627	+0.662%	238,405	+18.585%
2025-11-26	41.9600	41.960000	41.786000	41.7860	+0.842%	404	+19.370%
2025-11-25	40.8500	41.436900	40.850000	41.4369	+1.355%	539	+20.376%
2025-11-24	40.7000	40.882800	40.700000	40.8828	+2.553%	976	+22.007%
2025-11-21	39.6044	39.980000	39.604400	39.8652	+0.977%	9,275	+25.122%
2025-11-20	40.1500	40.150000	39.479500	39.4795	-2.175%	3,224	+26.344%
2025-11-19	40.6200	40.620000	40.215000	40.3573	+0.292%	1,232	+23.596%
2025-11-18	40.0100	40.440000	40.010000	40.2398	-1.137%	5,661	+23.957%
2025-11-17	41.2000	41.315200	40.554500	40.7027	-0.964%	8,478	+22.547%
2025-11-14	41.0100	41.220000	40.830100	41.0988	-0.131%	586,181	+21.366%
2025-11-13	41.8100	41.810000	41.130000	41.1528	-1.924%	2,007	+21.207%
2025-11-12	42.0000	42.005000	41.959900	41.9599	-0.013%	721	+18.875%
2025-11-11	41.7900	41.965300	41.789900	41.9653	-0.261%	1,729	+18.860%
2025-11-10	41.8400	42.090000	41.840000	42.0752	+2.047%	37,514	+18.550%
2025-11-07	40.7500	41.231100	40.480000	41.2311	+0.122%	7,345	+20.977%
2025-11-06	41.1500	41.180700	41.150000	41.1807	-0.733%	353	+21.125%
2025-11-05	41.6300	41.630000	41.484700	41.4847	+0.876%	137	+20.237%
2025-11-04	41.0100	41.500000	41.010000	41.1243	-1.355%	642	+21.291%
2025-11-03	41.9800	41.980000	41.689100	41.6891	+0.288%	5,171	+19.648%
2025-10-31	41.8900	41.890000	41.569500	41.5695	+0.826%	809	+19.992%
2025-10-30	41.7200	41.720000	41.228800	41.2288	-0.877%	452	+20.983%
2025-10-29	41.7300	41.730000	41.500000	41.5934	+0.279%	3,773	+19.923%
2025-10-28	41.5800	41.580000	41.477600	41.4776	+0.243%	177	+20.258%
2025-10-27	41.3100	41.376900	41.310000	41.3769	+1.407%	663	+20.550%
2025-10-24	40.8700	40.870100	40.802800	40.8028	+1.332%	281	+22.247%
2025-10-23	40.2400	40.290000	40.235000	40.2664	+1.180%	2,916	+23.875%
2025-10-22	40.1500	40.150000	39.730000	39.7969	-0.568%	717	+25.336%
2025-10-21	40.0241	40.024100	40.024100	40.0241	+0.100%	25	+24.625%
2025-10-20	39.9842	39.984200	39.984200	39.9842	+0.884%	28	+24.749%
2025-10-17	39.6337	39.633700	39.633700	39.6337	+0.456%	11	+25.852%
2025-10-16	39.4536	39.453600	39.453600	39.4536	-0.337%	13	+26.427%
2025-10-15	39.5871	39.587100	39.587100	39.5871	+0.483%	8	+26.001%
2025-10-14	39.4500	39.450000	39.396800	39.3968	-0.255%	288	+26.609%
2025-10-13	39.3900	39.497500	39.390000	39.4975	+1.632%	321	+26.286%
2025-10-10	39.1900	39.265500	38.863300	38.8633	-2.775%	960	+28.347%
2025-10-09	39.9600	39.972500	39.960000	39.9725	-0.369%	205	+24.786%
2025-10-08	39.9409	40.120500	39.940900	40.1205	+0.741%	309	+24.325%
2025-10-07	39.7000	39.825300	39.700000	39.8253	-0.155%	3,198	+25.247%
2025-10-06	40.0700	40.070000	39.887300	39.8873	-0.395%	392	+25.052%
2025-10-03	40.1500	40.150000	40.045300	40.0453	-0.084%	436	+24.559%
2025-10-02	39.9400	40.078800	39.910000	40.0788	-0.420%	3,319	+24.455%
2025-10-01	40.1400	40.247900	40.140000	40.2479	+0.407%	538	+23.932%
2025-09-30	39.9800	40.084900	39.831700	40.0849	+0.303%	867	+24.436%
2025-09-29	39.9640	39.964000	39.964000	39.9640	+0.874%	102	+24.812%
2025-09-26	39.6179	39.617900	39.617900	39.6179	+0.876%	66	+25.903%
2025-09-25	39.2500	39.320000	39.217200	39.2737	-0.824%	721	+27.006%
2025-09-24	39.7900	39.790000	39.600100	39.6001	-0.517%	1,203	+25.959%
2025-09-23	40.1300	40.130000	39.806000	39.8060	-0.778%	418	+25.308%
2025-09-22	40.1181	40.118100	40.118100	40.1181	+0.272%	136	+24.333%
2025-09-19	39.8668	40.009100	39.866800	40.0091	+0.149%	298	+24.672%
2025-09-18	39.9494	39.949400	39.949400	39.9494	+0.791%	97	+24.858%
2025-09-17	39.6900	39.690000	39.635900	39.6359	-0.288%	139	+25.846%
2025-09-16	39.6208	39.750300	39.620800	39.7503	-0.289%	543	+25.483%
2025-09-15	39.8657	39.865700	39.865700	39.8657	+0.455%	283	+25.120%
2025-09-12	39.6850	39.685000	39.685000	39.6850	-0.035%	220	+25.690%
2025-09-11	39.6989	39.698900	39.698900	39.6989	+0.982%	55	+25.646%
2025-09-10	39.4622	39.462200	39.312700	39.3127	-0.206%	261	+26.880%
2025-09-09	39.2600	39.393700	39.260000	39.3937	+0.269%	367	+26.619%
2025-09-08	39.2882	39.288200	39.288200	39.2882	+1.112%	53	+26.959%
2025-09-05	38.7798	38.856300	38.779800	38.8563	-0.162%	135	+28.370%
2025-09-04	38.9195	38.919500	38.919500	38.9195	+2.086%	95	+28.162%
2025-09-03	37.9800	38.124200	37.980000	38.1242	+0.604%	244	+30.836%
2025-09-02	37.6600	37.895300	37.610000	37.8953	-0.576%	1,216	+31.626%
2025-08-29	38.1700	38.170000	38.115000	38.1150	-0.950%	403	+30.867%
2025-08-28	38.4800	38.480400	38.480000	38.4804	+0.557%	294	+29.624%
2025-08-27	38.2900	38.290000	38.267300	38.2673	+0.171%	167	+30.346%
2025-08-26	38.2020	38.202000	38.202000	38.2020	+0.612%	25	+30.569%
2025-08-25	37.9697	37.969700	37.969700	37.9697	-0.266%	110	+31.368%
2025-08-22	37.6100	38.070800	37.609900	38.0708	+1.726%	274	+31.019%
2025-08-21	37.4249	37.424900	37.424900	37.4249	-0.336%	93	+33.280%
2025-08-20	37.5200	37.590000	37.520000	37.5510	-0.314%	309	+32.833%
2025-08-19	37.6694	37.669400	37.669400	37.6694	-1.172%	74	+32.415%
2025-08-18	38.0760	38.116000	38.076000	38.1160	-0.151%	229	+30.864%
2025-08-15	38.2999	38.299900	38.173800	38.1738	-0.417%	220	+30.666%
2025-08-14	38.1500	38.333800	38.150000	38.3338	+0.151%	305	+30.120%
2025-08-13	38.1610	38.276100	38.161000	38.2761	+0.064%	336	+30.316%
2025-08-12	37.8400	38.251700	37.770000	38.2517	+1.086%	4,449	+30.399%
2025-08-11	38.0000	38.000000	37.840900	37.8409	-0.187%	5,877	+31.815%
2025-08-08	37.9500	37.950000	37.911800	37.9118	+0.784%	139	+31.569%
2025-08-07	37.6169	37.616900	37.616900	37.6169	+0.020%	34	+32.600%
2025-08-06	37.6092	37.609200	37.609200	37.6092	+0.675%	27	+32.627%
2025-08-05	37.3569	37.356900	37.356900	37.3569	-0.428%	320	+33.523%
2025-08-04	37.5175	37.517500	37.517500	37.5175	+1.792%	29	+32.951%
2025-08-01	37.1150	37.150000	36.857200	36.8572	-1.462%	474	+35.333%
2025-07-31	37.4039	37.403900	37.403900	37.4039	+0.421%	28	+33.355%
2025-07-30	37.1400	37.247100	37.140000	37.2471	+0.501%	1,668	+33.916%
2025-07-29	37.3099	37.309900	37.061500	37.0615	-0.642%	1,601	+34.587%
2025-07-28	37.3700	37.370000	37.300900	37.3009	+0.199%	316	+33.723%
2025-07-25	37.2267	37.226700	37.226700	37.2267	+0.362%	8	+33.990%
2025-07-24	37.0924	37.092400	37.092400	37.0924	+0.297%	17	+34.475%
2025-07-23	36.8000	36.982700	36.690000	36.9827	+0.966%	1,868	+34.874%
2025-07-22	36.6500	36.650000	36.628800	36.6288	-0.479%	831	+36.177%
2025-07-21	36.8051	36.805100	36.805100	36.8051	+0.440%	7	+35.525%
2025-07-18	36.6437	36.643700	36.643700	36.6437	-0.019%	10	+36.122%
2025-07-17	36.6506	36.650600	36.650600	36.6506	+0.473%	32	+36.096%
2025-07-16	36.4780	36.478000	36.478000	36.4780	+0.325%	39	+36.740%
2025-07-15	36.3600	36.360000	36.360000	36.3600	-0.549%	35	+37.184%
2025-07-14	36.5606	36.560600	36.560600	36.5606	+0.573%	1,943	+36.431%
2025-07-11	36.3523	36.352300	36.352300	36.3523	-0.325%	34	+37.213%
2025-07-10	36.5200	36.520000	36.471000	36.4710	-0.313%	1,943	+36.766%
2025-07-09	36.4200	36.585400	36.410000	36.5854	+0.841%	666	+36.339%
2025-07-08	36.4800	36.480000	36.230000	36.2803	-0.219%	1,256	+37.485%
2025-07-07	36.1900	36.360000	36.170000	36.3600	-0.554%	1,529	+37.184%
2025-07-03	36.3400	36.562700	36.340000	36.5627	+0.946%	804	+36.423%
2025-07-02	36.2200	36.220000	36.220000	36.2200	0.000%	69	+37.714%
2025-07-01	36.5000	36.500000	36.180000	36.2200	-0.930%	1,009	+37.714%
2025-06-30	36.5400	36.600000	36.527400	36.5600	+0.346%	3,950	+36.433%
2025-06-27	36.3835	36.433800	36.383500	36.4338	+0.599%	171	+36.906%
2025-06-26	36.2167	36.216700	36.216700	36.2167	+1.185%	5	+37.727%
2025-06-25	35.8100	35.839600	35.792400	35.7924	-0.105%	573	+39.359%
2025-06-24	35.8300	35.830000	35.830000	35.8300	+1.993%	60	+39.213%
2025-06-23	35.1300	35.130000	35.130000	35.1300	+1.052%	45	+41.987%
2025-06-20	34.8600	34.860000	34.764200	34.7642	-0.543%	113	+43.481%
2025-06-18	34.9539	34.953900	34.953900	34.9539	-0.317%	125	+42.702%
2025-06-17	35.0024	35.065000	35.002400	35.0650	-0.242%	1,846	+42.250%
2025-06-16	35.1500	35.150000	35.150000	35.1500	+1.463%	95	+41.906%
2025-06-13	34.8450	34.845000	34.643100	34.6431	-1.274%	120	+43.982%
2025-06-12	34.7400	35.090000	34.740000	35.0900	+0.401%	315	+42.149%
2025-06-11	34.9500	34.950000	34.950000	34.9500	+0.322%	135	+42.718%
2025-06-10	34.7100	34.837700	34.710000	34.8377	+0.214%	152	+43.178%
2025-06-09	34.7634	34.763400	34.763400	34.7634	-0.191%	41	+43.484%
2025-06-06	34.8300	34.830000	34.830000	34.8300	+0.680%	32	+43.210%
2025-06-05	34.5948	34.594800	34.594800	34.5948	-0.561%	34	+44.184%
2025-06-04	34.7900	34.790000	34.790000	34.7900	+0.751%	34	+43.375%
2025-06-03	34.5306	34.530600	34.530600	34.5306	+0.643%	7	+44.452%
2025-06-02	33.9300	34.310000	33.930000	34.3100	+0.912%	306	+45.380%
2025-05-30	33.9000	34.000000	33.660000	34.0000	+0.019%	3,926	+46.706%
2025-05-29	33.9934	33.993400	33.993400	33.9934	+0.297%	13	+46.734%
2025-05-28	33.9600	33.990000	33.892700	33.8927	-0.228%	1,654	+47.170%
2025-05-27	33.8000	33.970000	33.800000	33.9700	+2.210%	1,006	+46.835%
2025-05-23	33.1600	33.310000	33.160000	33.2354	-0.188%	1,299	+50.081%
2025-05-22	33.3800	33.380000	33.298100	33.2981	-0.112%	505	+49.798%
2025-05-21	33.3354	33.335400	33.335400	33.3354	-1.497%	4	+49.631%
2025-05-20	33.8200	33.842100	33.820000	33.8421	-0.377%	184	+47.390%
2025-05-19	33.8300	33.970000	33.830000	33.9700	+0.436%	761	+46.835%
2025-05-16	33.7760	33.822400	33.776000	33.8224	+0.728%	1,059	+47.476%
2025-05-15	33.6900	33.690000	33.577900	33.5779	+0.049%	1,116	+48.550%
2025-05-14	33.5100	33.561600	33.490000	33.5616	+0.304%	846	+48.622%
2025-05-13	33.4600	33.460000	33.460000	33.4600	+1.380%	215	+49.074%
2025-05-12	32.8100	33.004600	32.810000	33.0046	+3.183%	254	+51.130%
2025-05-09	31.9836	31.986500	31.930000	31.9865	-0.354%	872	+55.941%
2025-05-08	32.1000	32.100000	32.100000	32.1000	+0.912%	75	+55.389%
2025-05-07	31.8100	31.810000	31.810000	31.8100	+0.583%	80	+56.806%
2025-05-06	31.6257	31.625700	31.625700	31.6257	-0.414%	30	+57.720%
2025-05-05	31.7572	31.757200	31.757200	31.7572	-0.315%	113	+57.067%
2025-05-02	31.8576	31.857600	31.857600	31.8576	+2.403%	3	+56.572%
2025-05-01	31.2200	31.220100	31.110000	31.1100	+2.235%	1,524	+60.334%
2025-04-30	30.4300	30.430000	30.430000	30.4300	+0.028%	71	+63.917%
2025-04-29	30.1900	30.421500	30.190000	30.4215	+0.600%	313	+63.963%
2025-04-28	30.3400	30.340000	30.240000	30.2400	-0.114%	152	+64.947%
2025-04-25	30.0500	30.274600	30.050000	30.2746	+0.983%	171	+64.759%
2025-04-24	29.7800	29.980000	29.780000	29.9800	+2.742%	226	+66.378%
2025-04-23	29.6000	29.600000	29.180000	29.1800	+2.306%	216	+70.939%
2025-04-22	28.0100	28.534600	28.010000	28.5224	+3.006%	785	+74.880%
2025-04-21	27.8900	27.890000	27.690000	27.6900	-2.826%	221	+80.137%
2025-04-17	28.6000	28.680000	28.495200	28.4952	-0.087%	357	+75.047%
2025-04-16	28.7600	28.760000	28.520000	28.5200	-2.109%	430	+74.895%
2025-04-15	29.4000	29.400000	29.134500	29.1345	-0.122%	185	+71.206%
2025-04-14	29.5700	29.570000	29.170000	29.1700	+0.034%	200	+70.998%
2025-04-11	28.7800	29.160000	28.780000	29.1600	+1.320%	135	+71.056%
2025-04-10	29.1679	29.167900	28.780000	28.7800	-3.886%	2,656	+73.315%
2025-04-09	29.3100	29.943700	29.310000	29.9437	+9.363%	1,313	+66.579%
2025-04-08	27.3800	27.380000	27.380000	27.3800	-1.012%	156	+82.177%
2025-04-07	26.5600	28.620000	26.560000	27.6600	+0.436%	1,396	+80.333%
2025-04-04	27.5400	27.540000	27.540000	27.5400	-6.483%	133	+81.118%
2025-04-03	29.4492	29.449200	29.449200	29.4492	-5.492%	64	+69.376%
2025-04-02	30.8200	31.160700	30.820000	31.1607	+1.102%	111	+60.073%

.dark-mode .spfs3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spfs3P{ color: #333333; background-color: white; border: 2px solid #333333; }BLCRBlackRock ETF Trust iShares Large Cap Core Active ETFstock NASDAQ ETF

BLCR
BlackRock ETF Trust iShares Large Cap Core Active ETF
stock NASDAQ ETF