Dark

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

At Close

Jul 31, 2026 3:59:45 PM EDT

48.65USD+1.343%(+0.64)415,246

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.01)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

48.65USD-0.010%(0.00)421

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	48.6100	48.950000	48.105000	48.6500	+1.333%	415,248	0.000%
2026-07-30	47.3000	48.080000	47.190000	48.0100	+2.651%	360,764	+1.333%
2026-07-29	47.6400	47.840000	46.720000	46.7700	-1.991%	380,410	+4.020%
2026-07-28	47.6000	47.820000	47.120000	47.7200	-0.563%	436,825	+1.949%
2026-07-27	48.6400	48.650000	47.585000	47.9900	-0.498%	264,785	+1.375%
2026-07-24	48.7100	48.776700	48.135000	48.2300	-1.026%	429,856	+0.871%
2026-07-23	48.6500	49.001566	48.410000	48.7300	-1.016%	318,300	-0.164%
2026-07-22	49.2700	49.480000	49.205100	49.2300	-0.425%	312,152	-1.178%
2026-07-21	49.0200	49.470000	48.940000	49.4400	+2.022%	405,515	-1.598%
2026-07-20	48.8100	48.980000	48.400000	48.4600	+0.145%	411,589	+0.392%
2026-07-17	48.1900	48.770000	47.825000	48.3900	-0.840%	471,679	+0.537%
2026-07-16	49.3300	49.400000	48.620000	48.8000	-1.533%	366,879	-0.307%
2026-07-15	49.9300	49.930000	49.200000	49.5600	-0.482%	381,763	-1.836%
2026-07-14	49.8900	49.910000	49.585000	49.8000	+0.728%	386,107	-2.309%
2026-07-13	49.7900	49.820000	49.350000	49.4400	-1.317%	315,231	-1.598%
2026-07-10	49.9000	50.130000	49.590000	50.1000	+0.481%	396,858	-2.894%
2026-07-09	49.6400	49.932000	49.580000	49.8600	+1.054%	582,769	-2.427%
2026-07-08	48.9800	49.359800	48.700000	49.3400	+0.162%	373,154	-1.398%
2026-07-07	49.5700	49.570000	48.930000	49.2600	-1.243%	337,013	-1.238%
2026-07-06	49.7300	50.005000	49.730000	49.8800	+0.972%	375,350	-2.466%
2026-07-02	50.2400	50.310000	49.080000	49.4000	-1.476%	378,615	-1.518%
2026-07-01	50.2900	50.550000	49.970000	50.1400	-0.457%	570,274	-2.972%
2026-06-30	50.1100	50.490000	50.060000	50.3700	+0.901%	504,174	-3.415%
2026-06-29	49.5200	49.930000	49.010000	49.9200	+1.629%	327,997	-2.544%
2026-06-26	49.1100	49.590000	48.900000	49.1200	-0.908%	333,648	-0.957%
2026-06-25	50.0600	50.070000	49.230000	49.5700	+0.527%	457,072	-1.856%
2026-06-24	49.4900	49.870000	49.059700	49.3100	-0.182%	425,154	-1.338%
2026-06-23	49.2400	49.860000	49.175000	49.4000	-1.692%	783,044	-1.518%
2026-06-22	50.5600	50.620000	50.060000	50.2500	-0.099%	628,343	-3.184%
2026-06-18	50.3400	50.370000	49.973100	50.3000	+1.637%	612,744	-3.280%
2026-06-17	50.2500	50.290000	49.420000	49.4900	-1.139%	848,101	-1.697%
2026-06-16	50.5200	50.659300	50.050000	50.0600	-0.793%	611,031	-2.817%
2026-06-15	50.2000	50.500000	50.200000	50.4600	+2.436%	643,403	-3.587%
2026-06-12	49.2600	49.525800	48.970000	49.2600	+0.387%	532,411	-1.238%
2026-06-11	48.2800	49.150000	47.990000	49.0700	+2.378%	946,376	-0.856%
2026-06-10	48.5100	48.945000	47.900000	47.9300	-1.923%	1,086,386	+1.502%
2026-06-09	49.3500	49.490000	47.546685	48.8700	-0.061%	942,139	-0.450%
2026-06-08	49.3400	49.340000	48.819800	48.9000	+0.369%	636,050	-0.511%
2026-06-05	49.9350	49.950000	48.590000	48.7200	-3.237%	418,164	-0.144%
2026-06-04	50.1600	50.540000	49.955000	50.3500	-0.573%	732,604	-3.376%
2026-06-03	50.9500	50.990000	50.520000	50.6400	-0.335%	704,395	-3.930%
2026-06-02	50.6900	50.910000	50.560000	50.8100	+0.138%	955,537	-4.251%
2026-06-01	50.8100	50.930000	50.450000	50.7400	-0.177%	985,067	-4.119%
2026-05-29	50.9300	51.018300	50.630100	50.8300	+0.059%	1,651,713	-4.289%
2026-05-28	50.7500	50.840000	50.420000	50.8000	+0.395%	8,925,990	-4.232%
2026-05-27	50.7200	50.720000	50.360000	50.6000	+0.119%	281,096	-3.854%
2026-05-26	50.3100	50.675000	50.230000	50.5400	+1.772%	303,807	-3.740%
2026-05-22	49.9400	49.989900	49.630000	49.6600	-0.121%	326,662	-2.034%
2026-05-21	49.1500	49.785100	49.150000	49.7200	+0.689%	379,885	-2.152%
2026-05-20	49.2100	49.490000	49.075000	49.3800	+0.940%	280,517	-1.478%
2026-05-19	48.8800	49.279900	48.395100	48.9200	-0.529%	324,697	-0.552%
2026-05-18	49.6700	49.700000	48.850000	49.1800	-0.827%	337,299	-1.078%
2026-05-15	49.7100	49.941600	49.500000	49.5900	-1.763%	276,983	-1.896%
2026-05-14	50.1500	50.580000	50.075000	50.4800	+0.698%	378,179	-3.625%
2026-05-13	50.0000	50.329600	49.520500	50.1300	+0.723%	312,349	-2.952%
2026-05-12	49.8700	49.870000	49.020700	49.7700	-0.857%	299,415	-2.250%
2026-05-11	49.8400	50.305000	49.840000	50.2000	+1.067%	1,648,852	-3.088%
2026-05-08	49.2800	49.765000	49.267000	49.6700	+1.575%	264,249	-2.054%
2026-05-07	49.4100	49.410000	48.720000	48.9000	-0.852%	328,422	-0.511%
2026-05-06	48.8550	49.335000	48.678100	49.3200	+1.838%	265,312	-1.358%
2026-05-05	48.2600	48.630000	48.250700	48.4300	+1.528%	333,369	+0.454%
2026-05-04	47.7800	48.056600	47.510000	47.7012	-0.144%	306,008	+1.989%
2026-05-01	47.6400	47.930000	47.580100	47.7700	+0.759%	359,125	+1.842%
2026-04-30	47.2200	47.500000	46.720000	47.4100	+1.131%	371,563	+2.615%
2026-04-29	46.9100	46.960000	46.634100	46.8800	+0.666%	379,446	+3.776%
2026-04-28	46.5500	46.715000	46.220000	46.5700	-0.936%	264,554	+4.466%
2026-04-27	46.9476	47.015000	46.740000	47.0100	+0.363%	312,315	+3.489%
2026-04-24	46.5700	46.880000	46.370000	46.8400	+1.671%	220,085	+3.864%
2026-04-23	45.9200	46.450000	45.660000	46.0700	+0.174%	313,598	+5.600%
2026-04-22	46.0800	46.145000	45.715000	45.9900	+0.679%	325,063	+5.784%
2026-04-21	46.3300	46.330000	45.580000	45.6800	-0.739%	445,150	+6.502%
2026-04-20	46.2700	46.270000	45.750000	46.0200	-0.454%	305,461	+5.715%
2026-04-17	46.0400	46.360000	46.000000	46.2300	+1.382%	495,975	+5.235%
2026-04-16	45.5700	45.635000	45.190000	45.6000	+0.374%	576,911	+6.689%
2026-04-15	45.2600	45.430000	45.050000	45.4300	+0.509%	530,410	+7.088%
2026-04-14	44.8100	45.210000	44.710000	45.2000	+1.277%	647,478	+7.633%
2026-04-13	44.0900	44.630000	44.015000	44.6300	+0.996%	481,069	+9.007%
2026-04-10	44.1900	44.340000	44.015000	44.1900	+0.341%	420,926	+10.093%
2026-04-09	43.8600	44.115000	43.600100	44.0400	+0.594%	533,481	+10.468%
2026-04-08	43.8600	43.920000	43.370000	43.7800	+3.255%	717,387	+11.124%
2026-04-07	42.1700	42.400000	41.825000	42.4000	+0.426%	518,046	+14.741%
2026-04-06	42.2100	42.259700	42.025100	42.2200	+0.524%	471,741	+15.230%
2026-04-02	41.0600	42.108000	40.950000	42.0000	+0.647%	516,960	+15.833%
2026-04-01	41.4800	41.980000	41.460000	41.7300	+1.632%	798,449	+16.583%
2026-03-31	40.2400	41.120000	40.145000	41.0600	+3.510%	347,617	+18.485%
2026-03-30	40.6300	40.630000	39.500000	39.6677	-1.250%	723,471	+22.644%
2026-03-27	40.6600	40.720000	40.090000	40.1700	-1.515%	2,571,219	+21.110%
2026-03-26	41.6600	41.660000	40.780000	40.7879	-3.005%	496,334	+19.276%
2026-03-25	42.1800	42.220000	41.830000	42.0516	+0.530%	604,392	+15.691%
2026-03-24	41.7900	41.960000	41.436500	41.8300	-0.215%	964,017	+16.304%
2026-03-23	42.0300	42.439000	41.770000	41.9200	+1.378%	676,899	+16.054%
2026-03-20	42.1700	42.170000	41.100000	41.3500	-2.104%	766,317	+17.654%
2026-03-19	41.7200	42.390000	41.560000	42.2388	+0.166%	1,046,672	+15.178%
2026-03-18	42.5800	42.748500	42.168800	42.1688	-1.021%	1,257,968	+15.370%
2026-03-17	42.6300	42.720000	42.470000	42.6038	+0.576%	1,211,192	+14.192%
2026-03-16	42.3500	42.600000	42.240000	42.3600	+1.471%	7,253,490	+14.849%
2026-03-13	42.3500	42.500300	41.680000	41.7460	-0.730%	6,541,764	+16.538%
2026-03-12	42.7100	43.400000	41.960000	42.0530	-1.176%	75,105,474	+15.687%
2026-03-11	42.5900	42.590000	42.370000	42.5536	-0.013%	2,925	+14.326%
2026-03-10	42.9499	42.990000	42.559000	42.5590	-0.128%	1,288	+14.312%
2026-03-09	41.5900	42.630000	41.380000	42.6135	+1.644%	139,979	+14.166%
2026-03-06	42.1600	42.200000	41.924100	41.9241	-1.749%	1,024	+16.043%
2026-03-05	42.9300	42.930000	42.320000	42.6706	-0.896%	858	+14.013%
2026-03-04	42.6800	43.120000	42.680000	43.0562	+1.201%	2,681	+12.992%
2026-03-03	42.3700	42.740000	41.950000	42.5453	-1.847%	3,896	+14.349%
2026-03-02	43.0000	43.345900	43.000000	43.3459	+0.213%	927	+12.237%
2026-02-27	43.2300	43.253900	43.070000	43.2539	-0.404%	4,219	+12.475%
2026-02-26	43.1300	43.470000	43.130000	43.4294	-0.514%	9,192	+12.021%
2026-02-25	43.7000	43.700000	43.630000	43.6538	+1.129%	2,214	+11.445%
2026-02-24	42.8200	43.166600	42.820000	43.1666	+0.691%	633	+12.703%
2026-02-23	43.4700	43.470000	42.830000	42.8705	-1.341%	3,201	+13.481%
2026-02-20	43.0400	43.545000	43.040000	43.4531	+1.027%	3,898	+11.960%
2026-02-19	42.8700	43.030000	42.824500	43.0113	-0.205%	14,109	+13.110%
2026-02-18	42.8000	43.270000	42.790000	43.0997	+1.065%	10,763	+12.878%
2026-02-17	42.4400	42.840100	42.290000	42.6456	-0.034%	12,884	+14.080%
2026-02-13	42.6000	42.840000	42.550000	42.6601	+0.343%	10,984	+14.041%
2026-02-12	43.6100	43.610000	42.514300	42.5143	-2.032%	4,884	+14.432%
2026-02-11	43.2800	43.490000	43.280000	43.3963	+0.030%	2,381	+12.106%
2026-02-10	43.5500	43.669000	43.383300	43.3833	-0.605%	8,383	+12.140%
2026-02-09	43.4400	43.830100	43.440000	43.6473	+0.931%	1,836	+11.462%
2026-02-06	42.9500	43.250000	42.700000	43.2447	+1.872%	4,219	+12.499%
2026-02-05	42.8000	42.800000	42.260000	42.4501	-0.655%	9,467	+14.605%
2026-02-04	43.4600	43.460000	42.430000	42.7300	-1.984%	17,556	+13.854%
2026-02-03	43.8000	43.850000	43.420000	43.5948	-1.039%	15,299	+11.596%
2026-02-02	43.7250	44.188100	43.725000	44.0526	+1.420%	3,713	+10.436%
2026-01-30	44.0000	44.000000	43.280000	43.4359	-1.739%	4,304	+12.004%
2026-01-29	43.6100	44.204400	43.550000	44.2044	+0.058%	3,226	+10.057%
2026-01-28	44.1400	44.240000	44.055000	44.1788	+0.771%	17,032	+10.121%
2026-01-27	43.8700	43.910000	43.840600	43.8406	+0.574%	987	+10.970%
2026-01-26	43.6108	43.680000	43.590200	43.5902	+0.441%	4,443	+11.608%
2026-01-23	43.3800	43.535000	43.340000	43.3988	-0.218%	4,297	+12.100%
2026-01-22	43.4100	43.580000	43.409200	43.4937	+0.773%	146,861	+11.855%
2026-01-21	42.8600	43.219300	42.860000	43.1600	+1.021%	6,997	+12.720%
2026-01-20	43.0500	43.258600	42.680000	42.7239	-1.853%	7,102	+13.871%
2026-01-16	43.8500	43.850000	43.530500	43.5305	-0.085%	14,596	+11.761%
2026-01-15	43.6000	43.883000	43.567500	43.5675	+0.585%	2,150	+11.666%
2026-01-14	43.6800	43.680000	43.045000	43.3143	-0.806%	9,676	+12.319%
2026-01-13	43.9200	43.920000	43.580000	43.6664	-0.088%	1,888	+11.413%
2026-01-12	43.5000	43.740000	43.413000	43.7050	+0.221%	12,034	+11.314%
2026-01-09	43.3300	43.631000	43.330000	43.6085	+1.160%	4,174	+11.561%
2026-01-08	43.7400	43.740000	43.030000	43.1086	-1.079%	3,641	+12.855%
2026-01-07	43.6600	43.810000	43.578800	43.5788	-0.290%	2,680	+11.637%
2026-01-06	43.2890	43.730000	43.280000	43.7057	+1.470%	6,278	+11.313%
2026-01-05	42.8741	43.190000	42.874100	43.0725	+1.112%	8,005	+12.949%
2026-01-02	42.8000	42.800000	42.384000	42.5989	+0.569%	4,246	+14.205%
2025-12-31	42.8000	42.800000	42.357800	42.3578	-1.034%	46,073	+14.855%
2025-12-30	42.8200	42.890000	42.783600	42.8005	-0.009%	22,400	+13.667%
2025-12-29	42.8000	42.840000	42.682000	42.8042	-0.327%	7,768	+13.657%
2025-12-26	42.9700	42.970000	42.867200	42.9448	+0.132%	9,562	+13.285%
2025-12-24	42.8300	42.925000	42.830000	42.8881	+0.388%	377	+13.435%
2025-12-23	42.5300	42.740000	42.530000	42.7223	+0.633%	4,475	+13.875%
2025-12-22	42.4400	42.460000	42.320000	42.4537	+0.830%	13,077	+14.595%
2025-12-19	41.9700	42.149900	41.960000	42.1041	+1.623%	1,653	+15.547%
2025-12-18	41.5580	41.558000	41.431700	41.4317	+1.448%	1,344	+17.422%
2025-12-17	41.4400	41.440000	40.840300	40.8403	-1.202%	7,691	+19.123%
2025-12-16	41.1800	41.337200	41.110000	41.3372	-0.273%	666	+17.691%
2025-12-15	41.7300	41.730000	41.450200	41.4502	-0.564%	46,806	+17.370%
2025-12-12	42.4400	42.480000	41.685200	41.6852	-2.244%	739,317	+16.708%
2025-12-11	42.6400	42.645000	42.640000	42.6422	+1.016%	2,964	+14.089%
2025-12-10	41.8700	42.300000	41.870000	42.2133	+0.916%	3,246	+15.248%
2025-12-09	41.8303	41.830300	41.830300	41.8303	+0.039%	321	+16.303%
2025-12-08	42.0000	42.000000	41.740000	41.8138	-0.175%	823	+16.349%
2025-12-05	41.9589	41.958900	41.850000	41.8872	+0.478%	599,794	+16.145%
2025-12-04	41.6500	41.760000	41.650000	41.6881	-0.034%	890	+16.700%
2025-12-03	41.7000	41.800000	41.700000	41.7022	-0.347%	3,952	+16.661%
2025-12-02	42.0750	42.160000	41.847500	41.8475	+0.014%	702	+16.255%
2025-12-01	41.8600	41.980000	41.840000	41.8418	-0.525%	3,038	+16.271%
2025-11-28	41.9200	42.062700	41.920000	42.0627	+0.662%	238,405	+15.661%
2025-11-26	41.9600	41.960000	41.786000	41.7860	+0.842%	404	+16.427%
2025-11-25	40.8500	41.436900	40.850000	41.4369	+1.355%	539	+17.407%
2025-11-24	40.7000	40.882800	40.700000	40.8828	+2.553%	976	+18.999%
2025-11-21	39.6044	39.980000	39.604400	39.8652	+0.977%	9,275	+22.036%
2025-11-20	40.1500	40.150000	39.479500	39.4795	-2.175%	3,224	+23.229%
2025-11-19	40.6200	40.620000	40.215000	40.3573	+0.292%	1,232	+20.548%
2025-11-18	40.0100	40.440000	40.010000	40.2398	-1.137%	5,661	+20.900%
2025-11-17	41.2000	41.315200	40.554500	40.7027	-0.964%	8,478	+19.525%
2025-11-14	41.0100	41.220000	40.830100	41.0988	-0.131%	586,181	+18.373%
2025-11-13	41.8100	41.810000	41.130000	41.1528	-1.924%	2,007	+18.218%
2025-11-12	42.0000	42.005000	41.959900	41.9599	-0.013%	721	+15.944%
2025-11-11	41.7900	41.965300	41.789900	41.9653	-0.261%	1,729	+15.929%
2025-11-10	41.8400	42.090000	41.840000	42.0752	+2.047%	37,514	+15.626%
2025-11-07	40.7500	41.231100	40.480000	41.2311	+0.122%	7,345	+17.993%
2025-11-06	41.1500	41.180700	41.150000	41.1807	-0.733%	353	+18.138%
2025-11-05	41.6300	41.630000	41.484700	41.4847	+0.876%	137	+17.272%
2025-11-04	41.0100	41.500000	41.010000	41.1243	-1.355%	642	+18.300%
2025-11-03	41.9800	41.980000	41.689100	41.6891	+0.288%	5,171	+16.697%
2025-10-31	41.8900	41.890000	41.569500	41.5695	+0.826%	809	+17.033%
2025-10-30	41.7200	41.720000	41.228800	41.2288	-0.877%	452	+18.000%
2025-10-29	41.7300	41.730000	41.500000	41.5934	+0.279%	3,773	+16.966%
2025-10-28	41.5800	41.580000	41.477600	41.4776	+0.243%	177	+17.292%
2025-10-27	41.3100	41.376900	41.310000	41.3769	+1.407%	663	+17.578%
2025-10-24	40.8700	40.870100	40.802800	40.8028	+1.332%	281	+19.232%
2025-10-23	40.2400	40.290000	40.235000	40.2664	+1.180%	2,916	+20.820%
2025-10-22	40.1500	40.150000	39.730000	39.7969	-0.568%	717	+22.246%
2025-10-21	40.0241	40.024100	40.024100	40.0241	+0.100%	25	+21.552%
2025-10-20	39.9842	39.984200	39.984200	39.9842	+0.884%	28	+21.673%
2025-10-17	39.6337	39.633700	39.633700	39.6337	+0.456%	11	+22.749%
2025-10-16	39.4536	39.453600	39.453600	39.4536	-0.337%	13	+23.309%
2025-10-15	39.5871	39.587100	39.587100	39.5871	+0.483%	8	+22.894%
2025-10-14	39.4500	39.450000	39.396800	39.3968	-0.255%	288	+23.487%
2025-10-13	39.3900	39.497500	39.390000	39.4975	+1.632%	321	+23.172%
2025-10-10	39.1900	39.265500	38.863300	38.8633	-2.775%	960	+25.182%
2025-10-09	39.9600	39.972500	39.960000	39.9725	-0.369%	205	+21.709%
2025-10-08	39.9409	40.120500	39.940900	40.1205	+0.741%	309	+21.260%
2025-10-07	39.7000	39.825300	39.700000	39.8253	-0.155%	3,198	+22.159%
2025-10-06	40.0700	40.070000	39.887300	39.8873	-0.395%	392	+21.969%
2025-10-03	40.1500	40.150000	40.045300	40.0453	-0.084%	436	+21.487%
2025-10-02	39.9400	40.078800	39.910000	40.0788	-0.420%	3,319	+21.386%
2025-10-01	40.1400	40.247900	40.140000	40.2479	+0.407%	538	+20.876%
2025-09-30	39.9800	40.084900	39.831700	40.0849	+0.303%	867	+21.367%
2025-09-29	39.9640	39.964000	39.964000	39.9640	+0.874%	102	+21.735%
2025-09-26	39.6179	39.617900	39.617900	39.6179	+0.876%	66	+22.798%
2025-09-25	39.2500	39.320000	39.217200	39.2737	-0.824%	721	+23.874%
2025-09-24	39.7900	39.790000	39.600100	39.6001	-0.517%	1,203	+22.853%
2025-09-23	40.1300	40.130000	39.806000	39.8060	-0.778%	418	+22.218%
2025-09-22	40.1181	40.118100	40.118100	40.1181	+0.272%	136	+21.267%
2025-09-19	39.8668	40.009100	39.866800	40.0091	+0.149%	298	+21.597%
2025-09-18	39.9494	39.949400	39.949400	39.9494	+0.791%	97	+21.779%
2025-09-17	39.6900	39.690000	39.635900	39.6359	-0.288%	139	+22.742%
2025-09-16	39.6208	39.750300	39.620800	39.7503	-0.289%	543	+22.389%
2025-09-15	39.8657	39.865700	39.865700	39.8657	+0.455%	283	+22.035%
2025-09-12	39.6850	39.685000	39.685000	39.6850	-0.035%	220	+22.590%
2025-09-11	39.6989	39.698900	39.698900	39.6989	+0.982%	55	+22.547%
2025-09-10	39.4622	39.462200	39.312700	39.3127	-0.206%	261	+23.751%
2025-09-09	39.2600	39.393700	39.260000	39.3937	+0.269%	367	+23.497%
2025-09-08	39.2882	39.288200	39.288200	39.2882	+1.112%	53	+23.829%
2025-09-05	38.7798	38.856300	38.779800	38.8563	-0.162%	135	+25.205%
2025-09-04	38.9195	38.919500	38.919500	38.9195	+2.086%	95	+25.002%
2025-09-03	37.9800	38.124200	37.980000	38.1242	+0.604%	244	+27.609%
2025-09-02	37.6600	37.895300	37.610000	37.8953	-0.576%	1,216	+28.380%
2025-08-29	38.1700	38.170000	38.115000	38.1150	-0.950%	403	+27.640%
2025-08-28	38.4800	38.480400	38.480000	38.4804	+0.557%	294	+26.428%
2025-08-27	38.2900	38.290000	38.267300	38.2673	+0.171%	167	+27.132%
2025-08-26	38.2020	38.202000	38.202000	38.2020	+0.612%	25	+27.349%
2025-08-25	37.9697	37.969700	37.969700	37.9697	-0.266%	110	+28.128%
2025-08-22	37.6100	38.070800	37.609900	38.0708	+1.726%	274	+27.788%
2025-08-21	37.4249	37.424900	37.424900	37.4249	-0.336%	93	+29.994%
2025-08-20	37.5200	37.590000	37.520000	37.5510	-0.314%	309	+29.557%
2025-08-19	37.6694	37.669400	37.669400	37.6694	-1.172%	74	+29.150%
2025-08-18	38.0760	38.116000	38.076000	38.1160	-0.151%	229	+27.637%
2025-08-15	38.2999	38.299900	38.173800	38.1738	-0.417%	220	+27.443%
2025-08-14	38.1500	38.333800	38.150000	38.3338	+0.151%	305	+26.911%
2025-08-13	38.1610	38.276100	38.161000	38.2761	+0.064%	336	+27.103%
2025-08-12	37.8400	38.251700	37.770000	38.2517	+1.086%	4,449	+27.184%
2025-08-11	38.0000	38.000000	37.840900	37.8409	-0.187%	5,877	+28.565%
2025-08-08	37.9500	37.950000	37.911800	37.9118	+0.784%	139	+28.324%
2025-08-07	37.6169	37.616900	37.616900	37.6169	+0.020%	34	+29.330%
2025-08-06	37.6092	37.609200	37.609200	37.6092	+0.675%	27	+29.357%
2025-08-05	37.3569	37.356900	37.356900	37.3569	-0.428%	320	+30.230%
2025-08-04	37.5175	37.517500	37.517500	37.5175	+1.792%	29	+29.673%
2025-08-01	37.1150	37.150000	36.857200	36.8572	-1.462%	474	+31.996%
2025-07-31	37.4039	37.403900	37.403900	37.4039	+0.421%	28	+30.067%
2025-07-30	37.1400	37.247100	37.140000	37.2471	+0.501%	1,668	+30.614%
2025-07-29	37.3099	37.309900	37.061500	37.0615	-0.642%	1,601	+31.268%
2025-07-28	37.3700	37.370000	37.300900	37.3009	+0.199%	316	+30.426%
2025-07-25	37.2267	37.226700	37.226700	37.2267	+0.362%	8	+30.686%
2025-07-24	37.0924	37.092400	37.092400	37.0924	+0.297%	17	+31.159%
2025-07-23	36.8000	36.982700	36.690000	36.9827	+0.966%	1,868	+31.548%
2025-07-22	36.6500	36.650000	36.628800	36.6288	-0.479%	831	+32.819%
2025-07-21	36.8051	36.805100	36.805100	36.8051	+0.440%	7	+32.183%
2025-07-18	36.6437	36.643700	36.643700	36.6437	-0.019%	10	+32.765%
2025-07-17	36.6506	36.650600	36.650600	36.6506	+0.473%	32	+32.740%
2025-07-16	36.4780	36.478000	36.478000	36.4780	+0.325%	39	+33.368%
2025-07-15	36.3600	36.360000	36.360000	36.3600	-0.549%	35	+33.801%
2025-07-14	36.5606	36.560600	36.560600	36.5606	+0.573%	1,943	+33.067%
2025-07-11	36.3523	36.352300	36.352300	36.3523	-0.325%	34	+33.829%
2025-07-10	36.5200	36.520000	36.471000	36.4710	-0.313%	1,943	+33.394%
2025-07-09	36.4200	36.585400	36.410000	36.5854	+0.841%	666	+32.977%
2025-07-08	36.4800	36.480000	36.230000	36.2803	-0.219%	1,256	+34.095%
2025-07-07	36.1900	36.360000	36.170000	36.3600	-0.554%	1,529	+33.801%
2025-07-03	36.3400	36.562700	36.340000	36.5627	+0.946%	804	+33.059%
2025-07-02	36.2200	36.220000	36.220000	36.2200	0.000%	69	+34.318%
2025-07-01	36.5000	36.500000	36.180000	36.2200	-0.930%	1,009	+34.318%
2025-06-30	36.5400	36.600000	36.527400	36.5600	+0.346%	3,950	+33.069%
2025-06-27	36.3835	36.433800	36.383500	36.4338	+0.599%	171	+33.530%
2025-06-26	36.2167	36.216700	36.216700	36.2167	+1.185%	5	+34.330%
2025-06-25	35.8100	35.839600	35.792400	35.7924	-0.105%	573	+35.923%
2025-06-24	35.8300	35.830000	35.830000	35.8300	+1.993%	60	+35.780%
2025-06-23	35.1300	35.130000	35.130000	35.1300	+1.052%	45	+38.486%
2025-06-20	34.8600	34.860000	34.764200	34.7642	-0.543%	113	+39.943%
2025-06-18	34.9539	34.953900	34.953900	34.9539	-0.317%	125	+39.183%
2025-06-17	35.0024	35.065000	35.002400	35.0650	-0.242%	1,846	+38.742%
2025-06-16	35.1500	35.150000	35.150000	35.1500	+1.463%	95	+38.407%
2025-06-13	34.8450	34.845000	34.643100	34.6431	-1.274%	120	+40.432%
2025-06-12	34.7400	35.090000	34.740000	35.0900	+0.401%	315	+38.643%
2025-06-11	34.9500	34.950000	34.950000	34.9500	+0.322%	135	+39.199%
2025-06-10	34.7100	34.837700	34.710000	34.8377	+0.214%	152	+39.648%
2025-06-09	34.7634	34.763400	34.763400	34.7634	-0.191%	41	+39.946%
2025-06-06	34.8300	34.830000	34.830000	34.8300	+0.680%	32	+39.678%
2025-06-05	34.5948	34.594800	34.594800	34.5948	-0.561%	34	+40.628%
2025-06-04	34.7900	34.790000	34.790000	34.7900	+0.751%	34	+39.839%
2025-06-03	34.5306	34.530600	34.530600	34.5306	+0.643%	7	+40.890%
2025-06-02	33.9300	34.310000	33.930000	34.3100	+0.912%	306	+41.795%
2025-05-30	33.9000	34.000000	33.660000	34.0000	+0.019%	3,926	+43.088%
2025-05-29	33.9934	33.993400	33.993400	33.9934	+0.297%	13	+43.116%
2025-05-28	33.9600	33.990000	33.892700	33.8927	-0.228%	1,654	+43.541%
2025-05-27	33.8000	33.970000	33.800000	33.9700	+2.210%	1,006	+43.215%
2025-05-23	33.1600	33.310000	33.160000	33.2354	-0.188%	1,299	+46.380%
2025-05-22	33.3800	33.380000	33.298100	33.2981	-0.112%	505	+46.104%
2025-05-21	33.3354	33.335400	33.335400	33.3354	-1.497%	4	+45.941%
2025-05-20	33.8200	33.842100	33.820000	33.8421	-0.377%	184	+43.756%
2025-05-19	33.8300	33.970000	33.830000	33.9700	+0.436%	761	+43.215%
2025-05-16	33.7760	33.822400	33.776000	33.8224	+0.728%	1,059	+43.840%
2025-05-15	33.6900	33.690000	33.577900	33.5779	+0.049%	1,116	+44.887%
2025-05-14	33.5100	33.561600	33.490000	33.5616	+0.304%	846	+44.957%
2025-05-13	33.4600	33.460000	33.460000	33.4600	+1.380%	215	+45.397%
2025-05-12	32.8100	33.004600	32.810000	33.0046	+3.183%	254	+47.404%
2025-05-09	31.9836	31.986500	31.930000	31.9865	-0.354%	872	+52.095%
2025-05-08	32.1000	32.100000	32.100000	32.1000	+0.912%	75	+51.558%
2025-05-07	31.8100	31.810000	31.810000	31.8100	+0.583%	80	+52.939%
2025-05-06	31.6257	31.625700	31.625700	31.6257	-0.414%	30	+53.831%
2025-05-05	31.7572	31.757200	31.757200	31.7572	-0.315%	113	+53.194%
2025-05-02	31.8576	31.857600	31.857600	31.8576	+2.403%	3	+52.711%
2025-05-01	31.2200	31.220100	31.110000	31.1100	+2.235%	1,524	+56.381%
2025-04-30	30.4300	30.430000	30.430000	30.4300	+0.028%	71	+59.875%
2025-04-29	30.1900	30.421500	30.190000	30.4215	+0.600%	313	+59.920%
2025-04-28	30.3400	30.340000	30.240000	30.2400	-0.114%	152	+60.880%
2025-04-25	30.0500	30.274600	30.050000	30.2746	+0.983%	171	+60.696%
2025-04-24	29.7800	29.980000	29.780000	29.9800	+2.742%	226	+62.275%
2025-04-23	29.6000	29.600000	29.180000	29.1800	+2.306%	216	+66.724%
2025-04-22	28.0100	28.534600	28.010000	28.5224	+3.006%	785	+70.568%
2025-04-21	27.8900	27.890000	27.690000	27.6900	-2.826%	221	+75.695%
2025-04-17	28.6000	28.680000	28.495200	28.4952	-0.087%	357	+70.731%
2025-04-16	28.7600	28.760000	28.520000	28.5200	-2.109%	430	+70.582%
2025-04-15	29.4000	29.400000	29.134500	29.1345	-0.122%	185	+66.984%
2025-04-14	29.5700	29.570000	29.170000	29.1700	+0.034%	200	+66.781%
2025-04-11	28.7800	29.160000	28.780000	29.1600	+1.320%	135	+66.838%
2025-04-10	29.1679	29.167900	28.780000	28.7800	-3.886%	2,656	+69.041%
2025-04-09	29.3100	29.943700	29.310000	29.9437	+9.363%	1,313	+62.472%
2025-04-08	27.3800	27.380000	27.380000	27.3800	-1.012%	156	+77.684%
2025-04-07	26.5600	28.620000	26.560000	27.6600	+0.436%	1,396	+75.886%
2025-04-04	27.5400	27.540000	27.540000	27.5400	-6.483%	133	+76.652%
2025-04-03	29.4492	29.449200	29.449200	29.4492	-5.492%	64	+65.200%
2025-04-02	30.8200	31.160700	30.820000	31.1607	+1.102%	111	+56.126%
2025-04-01	30.8209	30.820900	30.820900	30.8209	+0.689%	27	+57.847%
2025-03-31	30.0300	30.610000	30.030000	30.6100	+0.410%	3,274	+58.935%
2025-03-28	30.4850	30.485000	30.485000	30.4850	-2.116%	8	+59.587%
2025-03-27	31.2200	31.220000	31.143900	31.1439	-0.910%	309	+56.210%
2025-03-26	31.4300	31.430000	31.430000	31.4300	-1.781%	140	+54.788%
2025-03-25	32.0700	32.070000	32.000000	32.0000	+0.251%	421	+52.031%
2025-03-24	31.8800	31.920000	31.880000	31.9200	+2.144%	198	+52.412%
2025-03-21	31.0700	31.250000	31.070000	31.2500	-0.136%	211	+55.680%
2025-03-20	31.5100	31.510000	31.292700	31.2927	+0.162%	205	+55.468%
2025-03-19	31.0300	31.340000	31.030000	31.2420	+1.336%	337	+55.720%
2025-03-18	30.7600	30.836400	30.760000	30.8300	-1.188%	2,423	+57.801%
2025-03-17	31.0500	31.330000	31.050000	31.2006	+0.888%	303	+55.926%
2025-03-14	30.7420	30.926100	30.742000	30.9261	+2.303%	1,803	+57.310%
2025-03-13	30.2900	30.290000	30.230000	30.2300	-1.723%	845	+60.933%
2025-03-12	30.6900	30.760000	30.642500	30.7600	+1.284%	1,987	+58.160%
2025-03-11	30.4433	30.443300	30.370000	30.3700	+0.364%	397	+60.191%
2025-03-10	30.2600	30.260000	30.260000	30.2600	-3.600%	30	+60.773%
2025-03-07	31.3700	31.390000	31.360000	31.3900	-0.095%	322	+54.986%
2025-03-06	31.4200	31.420000	31.420000	31.4200	-3.293%	24	+54.838%
2025-03-05	31.9900	32.500000	31.990000	32.4900	+1.690%	2,608	+49.738%
2025-03-04	31.9800	31.980000	31.950000	31.9500	-1.232%	326	+52.269%
2025-03-03	33.1100	33.110000	32.348500	32.3485	-2.270%	311	+50.393%
2025-02-28	32.7900	33.140000	32.790000	33.1000	+1.498%	694	+46.979%
2025-02-27	33.4700	33.470000	32.611400	32.6114	-1.725%	3,162	+49.181%
2025-02-26	33.1800	33.390000	33.180000	33.1839	+0.704%	1,480	+46.607%
2025-02-25	32.8400	33.060000	32.840000	32.9520	-0.583%	2,742	+47.639%
2025-02-24	33.7200	33.720000	33.145400	33.1454	-1.184%	10,402	+46.778%
2025-02-21	34.2000	34.200000	33.542700	33.5427	-2.287%	268	+45.039%
2025-02-20	34.3400	34.340000	34.249900	34.3277	-0.607%	410	+41.722%
2025-02-19	34.4700	34.537500	34.459900	34.5375	+0.138%	543	+40.861%
2025-02-18	34.6200	34.620000	34.430000	34.4900	-0.217%	739	+41.055%
2025-02-14	34.5650	34.565000	34.565000	34.5650	+0.014%	31	+40.749%
2025-02-13	34.5100	34.560000	34.510000	34.5600	+0.553%	132	+40.770%
2025-02-12	34.2800	34.420000	34.280000	34.3700	-0.722%	269	+41.548%
2025-02-11	34.5900	34.620000	34.500000	34.6200	-0.180%	2,978	+40.526%
2025-02-10	34.5505	34.682600	34.480000	34.6826	+0.841%	368	+40.272%

.dark-mode .PCWh7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCWh7D{ 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