Dark

BLCV
iShares Large Cap Value Active ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:04:31 PM EDT

42.89USD+0.775%(+0.33)7,201

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.56)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

42.97USD+0.175%(+0.08)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.6400	42.9650	42.640000	42.9650	+0.952%	7,202	0.000%
2026-07-30	42.3500	42.5900	42.242200	42.5600	+1.308%	17,656	+0.952%
2026-07-29	42.5100	42.5100	42.010700	42.0107	-1.291%	13,027	+2.272%
2026-07-28	42.5609	42.5700	42.505000	42.5603	+1.141%	1,543	+0.951%
2026-07-27	42.1400	42.1400	42.032300	42.0800	+0.679%	2,760	+2.103%
2026-07-24	41.9000	41.9000	41.796100	41.7961	+0.814%	4,252	+2.797%
2026-07-23	41.6700	41.7300	41.390000	41.4587	-1.171%	6,921	+3.633%
2026-07-22	42.0900	42.0900	41.880000	41.9500	+0.049%	10,215	+2.420%
2026-07-21	41.8100	42.0100	41.800000	41.9296	+0.274%	5,572	+2.469%
2026-07-20	42.0500	42.0500	41.815000	41.8151	-0.628%	2,671	+2.750%
2026-07-17	42.1300	42.4280	42.050000	42.0794	-0.709%	15,528	+2.105%
2026-07-16	42.1100	42.3900	42.110000	42.3800	+1.205%	5,629	+1.380%
2026-07-15	41.8400	42.0350	41.840000	41.8754	+0.565%	8,784	+2.602%
2026-07-14	41.9500	41.9500	41.570300	41.6400	-0.749%	11,738	+3.182%
2026-07-13	42.0500	42.1590	41.920000	41.9544	+0.070%	8,724	+2.409%
2026-07-10	41.9700	41.9700	41.810000	41.9250	+0.443%	9,095	+2.481%
2026-07-09	41.4800	41.7400	41.455000	41.7400	+0.733%	13,306	+2.935%
2026-07-08	41.7300	41.7300	41.360000	41.4363	-1.092%	4,826	+3.689%
2026-07-07	42.1400	42.1400	41.880000	41.8939	+0.126%	5,994	+2.557%
2026-07-06	41.9400	41.9400	41.730000	41.8411	+0.048%	8,318	+2.686%
2026-07-02	41.7400	41.8300	41.612200	41.8209	+0.698%	2,966	+2.736%
2026-07-01	41.4100	41.7100	41.400000	41.5309	+0.535%	3,213	+3.453%
2026-06-30	41.3806	41.3806	41.290000	41.3100	+0.048%	10,224	+4.006%
2026-06-29	41.0400	41.2900	40.970000	41.2900	+1.297%	9,650	+4.057%
2026-06-26	40.9700	40.9700	40.691000	40.7612	-0.921%	14,464	+5.407%
2026-06-25	41.2300	41.3100	40.970000	41.1400	+1.156%	5,168	+4.436%
2026-06-24	40.6000	40.8990	40.520100	40.6700	-0.123%	2,682	+5.643%
2026-06-23	40.5000	40.8100	40.500000	40.7200	-0.997%	11,950	+5.513%
2026-06-22	41.4200	41.4200	41.055000	41.1300	-0.097%	15,493	+4.461%
2026-06-18	41.5000	41.5000	41.140000	41.1700	+0.956%	9,687	+4.360%
2026-06-17	41.4700	41.6000	40.760200	40.7800	-1.211%	250,360	+5.358%
2026-06-16	41.4800	41.6120	41.280000	41.2800	+0.389%	32,022	+4.082%
2026-06-15	41.0800	41.3158	41.080000	41.1200	+1.222%	56,715	+4.487%
2026-06-12	40.5500	40.6899	40.500000	40.6237	+1.205%	12,662	+5.763%
2026-06-11	39.6800	40.2300	39.530000	40.1400	+1.852%	5,924	+7.038%
2026-06-10	39.9000	39.9000	39.410000	39.4100	-1.387%	8,971	+9.021%
2026-06-09	40.0600	40.2416	39.395000	39.9642	+0.484%	7,454	+7.509%
2026-06-08	39.8500	39.9800	39.771600	39.7716	+0.408%	9,971	+8.029%
2026-06-05	40.1150	40.1550	39.610000	39.6100	-1.810%	6,202	+8.470%
2026-06-04	40.0700	40.4400	40.070000	40.3400	+0.900%	5,688	+6.507%
2026-06-03	40.0400	40.1900	39.980000	39.9800	-0.125%	18,307	+7.466%
2026-06-02	39.9900	40.1000	39.900000	40.0300	+0.755%	11,929	+7.332%
2026-06-01	39.7200	39.8800	39.620000	39.7300	-0.250%	49,677	+8.142%
2026-05-29	40.0500	40.0500	39.829400	39.8294	-0.227%	9,700	+7.873%
2026-05-28	39.9100	39.9796	39.770000	39.9200	+0.100%	67,024	+7.628%
2026-05-27	39.8950	39.9600	39.818700	39.8800	+0.176%	26,281	+7.736%
2026-05-26	39.7700	39.8800	39.725000	39.8100	+0.683%	10,510	+7.925%
2026-05-22	39.5450	39.6500	39.540000	39.5400	+0.636%	3,523	+8.662%
2026-05-21	38.9500	39.2900	38.945000	39.2900	+0.641%	6,552	+9.354%
2026-05-20	38.9700	39.0750	38.970000	39.0397	+0.670%	18,984	+10.055%
2026-05-19	38.8200	38.9250	38.605000	38.7800	-0.539%	26,615	+10.792%
2026-05-18	39.0100	39.0700	38.800000	38.9900	+0.335%	17,021	+10.195%
2026-05-15	38.9401	39.0900	38.860000	38.8600	-1.521%	24,848	+10.564%
2026-05-14	39.4204	39.5300	39.395000	39.4600	+0.646%	9,889	+8.882%
2026-05-13	39.1600	39.2500	39.080000	39.2067	+0.251%	5,976	+9.586%
2026-05-12	39.0800	39.1087	38.780000	39.1087	-0.156%	9,480	+9.860%
2026-05-11	39.2500	39.3100	39.150000	39.1700	+0.223%	11,215	+9.689%
2026-05-08	39.1250	39.1900	39.050000	39.0827	+0.315%	6,285	+9.934%
2026-05-07	39.3500	39.3500	38.855000	38.9598	-0.891%	13,624	+10.280%
2026-05-06	39.2400	39.3400	39.130000	39.3100	+1.148%	18,937	+9.298%
2026-05-05	38.8900	38.9600	38.863700	38.8637	+0.550%	4,288	+10.553%
2026-05-04	38.9300	38.9600	38.651200	38.6512	-0.887%	8,106	+11.161%
2026-05-01	39.1700	39.1800	38.997200	38.9972	-0.467%	17,463	+10.175%
2026-04-30	38.6400	39.1800	38.640000	39.1800	+1.940%	6,831	+9.661%
2026-04-29	38.5500	38.5500	38.390000	38.4345	-0.217%	11,182	+11.788%
2026-04-28	38.5600	38.5600	38.450000	38.5179	-0.239%	5,636	+11.546%
2026-04-27	38.7200	38.7300	38.610000	38.6100	+0.003%	2,423	+11.279%
2026-04-24	38.8400	38.8400	38.555000	38.6088	-0.337%	2,820	+11.283%
2026-04-23	38.6200	38.8850	38.620000	38.7393	+0.752%	16,214	+10.908%
2026-04-22	38.7400	38.7400	38.370000	38.4500	+0.156%	9,332	+11.743%
2026-04-21	38.8000	38.8000	38.390300	38.3903	-0.749%	5,798	+11.916%
2026-04-20	38.7000	38.7200	38.610000	38.6800	-0.026%	23,416	+11.078%
2026-04-17	38.3400	38.8399	38.340000	38.6900	+1.415%	15,705	+11.049%
2026-04-16	38.0700	38.1700	38.010000	38.1500	+0.342%	16,788	+12.621%
2026-04-15	37.9800	38.0999	37.830000	38.0200	-0.105%	12,861	+13.006%
2026-04-14	37.9600	38.1300	37.960000	38.0600	+0.449%	16,330	+12.888%
2026-04-13	37.5100	37.8900	37.500000	37.8900	+0.781%	37,324	+13.394%
2026-04-10	37.7300	37.7350	37.596500	37.5965	-0.407%	6,357	+14.279%
2026-04-09	37.6150	37.8800	37.520000	37.7500	+0.292%	36,169	+13.815%
2026-04-08	37.4800	37.7000	37.480000	37.6400	+2.813%	15,239	+14.147%
2026-04-07	36.5050	36.6300	36.410000	36.6100	-0.027%	8,386	+17.359%
2026-04-06	36.5100	36.6200	36.450000	36.6200	+0.646%	50,832	+17.327%
2026-04-02	35.9900	36.3899	35.898100	36.3850	+0.234%	285,584	+18.084%
2026-04-01	36.4500	36.5100	36.300000	36.3000	+0.512%	70,722	+18.361%
2026-03-31	35.7400	36.1152	35.700000	36.1152	+2.338%	7,567	+18.967%
2026-03-30	35.5050	35.5999	35.160000	35.2900	-0.339%	13,730	+21.748%
2026-03-27	35.7200	35.7200	35.340000	35.4100	-1.529%	25,882	+21.336%
2026-03-26	36.2100	36.3450	35.940000	35.9600	-1.398%	16,396	+19.480%
2026-03-25	36.5400	36.5400	36.340100	36.4700	+0.524%	13,519	+17.809%
2026-03-24	36.1300	36.4300	35.939238	36.2800	0.000%	21,430	+18.426%
2026-03-23	36.2900	36.6200	36.180000	36.2800	+0.890%	13,511	+18.426%
2026-03-20	36.4500	36.4500	35.810000	35.9600	-1.263%	30,242	+19.480%
2026-03-19	36.1800	36.5390	36.170000	36.4200	+0.193%	81,134	+17.971%
2026-03-18	36.8200	36.8200	36.350000	36.3500	-1.719%	13,641	+18.198%
2026-03-17	37.0100	37.1300	36.985700	36.9857	+0.341%	16,308	+16.167%
2026-03-16	36.8300	37.0000	36.780000	36.8600	+1.108%	31,930	+16.563%
2026-03-13	36.7400	36.8500	36.456100	36.4561	+0.099%	78,644	+17.854%
2026-03-12	36.7600	36.8200	36.420000	36.4200	-1.394%	218,307	+17.971%
2026-03-11	36.9500	37.0600	36.813000	36.9347	-0.337%	20,623	+16.327%
2026-03-10	37.3300	37.4800	37.059500	37.0595	-0.616%	20,527	+15.935%
2026-03-09	37.0000	37.3060	36.451900	37.2891	+0.150%	12,960	+15.221%
2026-03-06	37.1500	37.2700	36.940000	37.2332	-1.090%	10,281	+15.394%
2026-03-05	37.8605	37.9850	37.431000	37.6436	-0.938%	17,353	+14.136%
2026-03-04	38.0300	38.1054	38.000000	38.0000	+0.198%	16,321	+13.066%
2026-03-03	37.4050	38.0550	37.405000	37.9250	-1.202%	11,017	+13.289%
2026-03-02	38.2800	38.3863	38.030000	38.3863	-0.114%	73,384	+11.928%
2026-02-27	38.3400	38.4300	38.120000	38.4300	-0.311%	4,482	+11.801%
2026-02-26	38.5650	38.5900	38.363900	38.5500	+0.182%	8,914	+11.453%
2026-02-25	38.4200	38.4800	38.270000	38.4800	+0.654%	24,196	+11.655%
2026-02-24	38.2050	38.3000	38.140000	38.2300	0.000%	10,432	+12.386%
2026-02-23	38.7400	38.7400	38.145000	38.2300	-1.176%	10,332	+12.386%
2026-02-20	38.7100	38.7100	38.555000	38.6850	+0.298%	5,209	+11.064%
2026-02-19	38.7300	38.7300	38.450000	38.5700	-0.490%	8,557	+11.395%
2026-02-18	38.6900	38.9000	38.655000	38.7600	+0.898%	3,666	+10.849%
2026-02-17	38.5800	38.6000	38.270000	38.4150	-0.273%	8,523	+11.844%
2026-02-13	38.0800	38.6300	38.080000	38.5200	+0.601%	17,573	+11.539%
2026-02-12	38.8700	38.9200	38.290000	38.2900	-1.619%	10,634	+12.209%
2026-02-11	39.1800	39.1800	38.880000	38.9200	-0.282%	14,813	+10.393%
2026-02-10	38.8700	39.1800	38.870000	39.0300	-0.408%	17,706	+10.082%
2026-02-09	39.2200	39.2647	39.135000	39.1900	-0.280%	14,465	+9.633%
2026-02-06	39.1050	39.3100	39.009900	39.3000	+1.472%	16,339	+9.326%
2026-02-05	38.9900	38.9900	38.720000	38.7300	-0.997%	60,065	+10.935%
2026-02-04	39.0200	39.2481	38.965000	39.1200	+0.747%	8,963	+9.829%
2026-02-03	38.8700	39.0800	38.615000	38.8300	+0.052%	24,591	+10.649%
2026-02-02	38.6500	38.8699	38.650000	38.8100	+0.631%	17,025	+10.706%
2026-01-30	38.4300	38.5667	38.320000	38.5667	-0.293%	34,371	+11.404%
2026-01-29	38.7600	38.7600	38.407000	38.6800	+0.155%	12,662	+11.078%
2026-01-28	38.6100	38.7450	38.530000	38.6200	+0.247%	12,012	+11.251%
2026-01-27	38.6100	38.6100	38.470000	38.5250	-0.246%	8,563	+11.525%
2026-01-26	38.5300	38.7100	38.460000	38.6200	+0.494%	22,724	+11.251%
2026-01-23	38.6200	38.6400	38.358400	38.4300	-0.698%	6,830	+11.801%
2026-01-22	38.7200	38.8299	38.570000	38.7000	+0.519%	24,705	+11.021%
2026-01-21	38.1100	38.5500	38.070000	38.5000	+1.423%	11,734	+11.597%
2026-01-20	38.2000	38.3500	37.910000	37.9600	-1.593%	5,895	+13.185%
2026-01-16	38.5600	38.6281	38.530000	38.5745	-0.273%	14,396	+11.382%
2026-01-15	38.6100	38.7975	38.515000	38.6800	+0.415%	25,880	+11.078%
2026-01-14	38.4400	38.5200	38.290000	38.5200	+0.104%	9,768	+11.539%
2026-01-13	38.7300	38.7300	38.360000	38.4800	+0.026%	16,594	+11.655%
2026-01-12	38.3900	38.5000	38.330000	38.4700	-0.026%	190,004	+11.684%
2026-01-09	38.3700	38.5200	38.350000	38.4800	+0.496%	17,706	+11.655%
2026-01-08	38.1300	38.3600	38.115000	38.2900	+0.869%	14,542	+12.209%
2026-01-07	38.4100	38.4100	37.936400	37.9600	-1.172%	7,454	+13.185%
2026-01-06	37.9600	38.4100	37.950000	38.4100	+1.079%	11,408	+11.859%
2026-01-05	37.6600	38.0720	37.660000	38.0000	+1.091%	48,365	+13.066%
2026-01-02	37.5100	37.6440	37.230000	37.5900	+0.723%	14,477	+14.299%
2025-12-31	37.5790	37.5790	37.320000	37.3200	-0.824%	2,606	+15.126%
2025-12-30	37.7500	37.7500	37.610000	37.6300	-0.106%	9,612	+14.178%
2025-12-29	37.7600	37.7600	37.630100	37.6700	-0.230%	14,513	+14.056%
2025-12-26	37.6500	37.7600	37.606500	37.7570	+0.151%	19,063	+13.793%
2025-12-24	37.6200	37.7292	37.620000	37.7000	+0.480%	7,964	+13.966%
2025-12-23	37.5700	37.5700	37.459900	37.5200	-0.053%	13,109	+14.512%
2025-12-22	37.4900	37.5500	37.460000	37.5400	+0.482%	13,431	+14.451%
2025-12-19	37.3200	37.4600	37.307600	37.3600	+0.161%	25,611	+15.003%
2025-12-18	37.4000	37.5900	37.290000	37.3000	+0.172%	21,455	+15.188%
2025-12-17	37.2900	37.4299	37.212000	37.2360	-0.172%	14,342	+15.386%
2025-12-16	37.3400	37.4600	37.170000	37.3000	-0.903%	14,490	+15.188%
2025-12-15	37.8400	37.8400	37.479000	37.6400	+0.133%	114,800	+14.147%
2025-12-12	37.8285	37.8285	37.479400	37.5900	-0.582%	172,325	+14.299%
2025-12-11	37.5700	37.8300	37.530000	37.8100	+0.880%	61,429	+13.634%
2025-12-10	36.9300	37.4825	36.930000	37.4800	+1.654%	13,935	+14.634%
2025-12-09	37.0800	37.1000	36.870000	36.8700	-0.324%	18,596	+16.531%
2025-12-08	37.4000	37.4000	36.988000	36.9900	-0.538%	11,511	+16.153%
2025-12-05	37.0800	37.2894	37.080000	37.1900	+0.297%	19,236	+15.528%
2025-12-04	36.8500	37.1200	36.850000	37.0800	+0.680%	399,662	+15.871%
2025-12-03	36.7700	36.8999	36.770000	36.8295	+0.386%	12,544	+16.659%
2025-12-02	36.9800	36.9800	36.600000	36.6879	-0.095%	7,176	+17.109%
2025-12-01	36.8000	36.9400	36.722800	36.7228	-0.530%	14,981	+16.998%
2025-11-28	36.9000	36.9800	36.860000	36.9185	+0.498%	2,251	+16.378%
2025-11-26	36.6890	36.8290	36.689000	36.7356	+0.626%	7,337	+16.957%
2025-11-25	36.2400	36.5300	36.240000	36.5072	+1.286%	6,516	+17.689%
2025-11-24	36.0200	36.1000	35.880000	36.0438	+0.681%	5,772	+19.202%
2025-11-21	35.4100	35.9260	35.410000	35.8000	+1.637%	3,562	+20.014%
2025-11-20	35.9700	35.9900	35.223300	35.2233	-0.919%	4,017	+21.979%
2025-11-19	35.7200	35.7200	35.452000	35.5500	-0.420%	16,995	+20.858%
2025-11-18	35.5900	35.8360	35.590000	35.7000	-0.168%	57,810	+20.350%
2025-11-17	36.0500	36.2100	35.690000	35.7600	-1.134%	15,429	+20.148%
2025-11-14	36.1900	36.3400	36.087300	36.1700	-0.440%	66,098	+18.786%
2025-11-13	36.6100	36.6100	36.300000	36.3300	-0.868%	6,302	+18.263%
2025-11-12	36.4800	36.6800	36.480000	36.6482	+0.459%	10,826	+17.236%
2025-11-11	36.4000	36.5400	36.400000	36.4808	+0.583%	14,653	+17.774%
2025-11-10	36.1200	36.3299	36.120000	36.2695	+0.693%	926	+18.460%
2025-11-07	35.7800	36.0200	35.685000	36.0200	+0.727%	1,592	+19.281%
2025-11-06	35.9000	35.9000	35.681200	35.7600	-0.584%	10,885	+20.148%
2025-11-05	35.8450	36.0500	35.800000	35.9700	+0.577%	3,215	+19.447%
2025-11-04	35.7800	35.9250	35.760000	35.7638	-0.528%	5,301	+20.135%
2025-11-03	35.7400	35.9800	35.609000	35.9538	-0.017%	11,886	+19.501%
2025-10-31	35.9000	36.0000	35.767600	35.9600	+0.629%	3,928	+19.480%
2025-10-30	36.0300	36.0964	35.735400	35.7354	-0.468%	3,029	+20.231%
2025-10-29	36.1100	36.1800	35.869900	35.9033	-0.968%	10,398	+19.669%
2025-10-28	36.4700	36.4700	36.240000	36.2542	-0.400%	2,976	+18.510%
2025-10-27	36.5100	36.5100	36.310000	36.3998	+0.509%	10,409	+18.036%
2025-10-24	36.2000	36.3000	36.200000	36.2155	+0.799%	6,355	+18.637%
2025-10-23	35.9200	35.9800	35.849000	35.9285	+0.332%	1,916	+19.585%
2025-10-22	36.0600	36.0600	35.807600	35.8097	-0.501%	4,904	+19.981%
2025-10-21	35.9400	36.0300	35.940000	35.9900	+0.419%	4,890	+19.380%
2025-10-20	35.7100	35.8400	35.700000	35.8400	+1.015%	8,168	+19.880%
2025-10-17	35.2900	35.5200	35.249900	35.4800	+0.652%	11,113	+21.096%
2025-10-16	35.7100	35.7100	35.167400	35.2500	-0.927%	12,095	+21.887%
2025-10-15	35.6900	35.6900	35.365000	35.5800	+0.180%	14,467	+20.756%
2025-10-14	35.0200	35.6100	35.020000	35.5160	+1.095%	13,646	+20.974%
2025-10-13	35.1300	35.2000	35.020000	35.1312	+0.807%	41,266	+22.299%
2025-10-10	35.6200	35.6200	34.850000	34.8500	-1.969%	5,916	+23.286%
2025-10-09	35.8700	35.8700	35.530000	35.5500	-0.864%	5,887	+20.858%
2025-10-08	35.9300	35.9300	35.750000	35.8600	+0.112%	15,939	+19.813%
2025-10-07	36.0500	36.0500	35.760000	35.8200	-0.223%	4,042	+19.947%
2025-10-06	36.1500	36.1500	35.873500	35.9000	-0.303%	12,699	+19.680%
2025-10-03	36.0482	36.2200	36.009200	36.0092	+0.444%	241,145	+19.317%
2025-10-02	35.8715	35.8715	35.840000	35.8500	-0.139%	18,269	+19.847%
2025-10-01	35.8800	35.9000	35.775000	35.9000	+0.070%	16,498	+19.680%
2025-09-30	35.7300	35.8750	35.621800	35.8750	+0.603%	5,466	+19.763%
2025-09-29	35.6000	35.6600	35.600000	35.6600	+0.359%	5,744	+20.485%
2025-09-26	35.2900	35.5400	35.268800	35.5326	+1.175%	3,918	+20.917%
2025-09-25	35.2810	35.2810	35.115000	35.1200	-0.896%	1,740	+22.338%
2025-09-24	35.5200	35.5200	35.408600	35.4376	-0.259%	2,788	+21.241%
2025-09-23	35.8400	35.8400	35.516000	35.5295	-0.223%	24,853	+20.928%
2025-09-22	35.5100	35.6600	35.500000	35.6090	-0.141%	8,117	+20.658%
2025-09-19	35.9300	35.9300	35.610000	35.6594	-0.397%	52,429	+20.487%
2025-09-18	35.7400	35.8400	35.612600	35.8016	+0.656%	22,134	+20.009%
2025-09-17	35.7300	35.7300	35.550000	35.5682	+0.073%	7,122	+20.796%
2025-09-16	35.6900	35.6900	35.470000	35.5424	-0.407%	35,126	+20.884%
2025-09-15	35.9300	35.9494	35.687500	35.6875	-0.453%	14,393	+20.392%
2025-09-12	35.9420	35.9930	35.810000	35.8500	-0.516%	13,455	+19.847%
2025-09-11	35.9350	36.0358	35.935000	36.0358	+1.196%	962	+19.229%
2025-09-10	35.7000	35.7100	35.540000	35.6100	-0.280%	4,037	+20.654%
2025-09-09	35.6700	35.7600	35.670000	35.7100	+0.084%	16,237	+20.316%
2025-09-08	35.6200	35.6800	35.550000	35.6800	-0.156%	2,197	+20.418%
2025-09-05	35.9100	35.9400	35.699000	35.7359	-0.091%	1,269	+20.229%
2025-09-04	35.6300	35.7684	35.624900	35.7684	+0.679%	12,924	+20.120%
2025-09-03	35.4700	35.5272	35.419000	35.5272	-0.244%	2,030	+20.936%
2025-09-02	35.6500	35.6500	35.470000	35.6141	-0.708%	3,990	+20.640%
2025-08-29	35.8300	35.8900	35.830000	35.8681	-0.034%	4,470	+19.786%
2025-08-28	36.0900	36.0900	35.810000	35.8803	-0.249%	7,012	+19.745%
2025-08-27	35.8700	36.0100	35.869000	35.9700	+0.289%	4,800	+19.447%
2025-08-26	35.8200	35.8700	35.730100	35.8664	+0.102%	6,572	+19.792%
2025-08-25	35.9600	35.9600	35.830000	35.8300	-0.693%	11,877	+19.913%
2025-08-22	35.6400	36.1000	35.640000	36.0800	+1.913%	2,809	+19.083%
2025-08-21	35.3540	35.4890	35.354000	35.4027	-0.459%	4,661	+21.361%
2025-08-20	35.4250	35.5800	35.425000	35.5658	+0.276%	2,194	+20.804%
2025-08-19	35.3500	35.5100	35.350000	35.4680	+0.219%	3,100	+21.137%
2025-08-18	35.4900	35.4900	35.360000	35.3905	-0.101%	5,997	+21.403%
2025-08-15	35.7400	35.7400	35.426300	35.4263	-0.516%	7,420	+21.280%
2025-08-14	35.5100	35.6100	35.452300	35.6099	-0.033%	4,201	+20.655%
2025-08-13	35.4000	35.6218	35.400000	35.6218	+0.969%	3,557	+20.614%
2025-08-12	35.1400	35.2900	35.119000	35.2800	+1.118%	1,753	+21.783%
2025-08-11	35.0700	35.0700	34.870100	34.8900	-0.178%	3,928	+23.144%
2025-08-08	34.9690	34.9800	34.880000	34.9523	+0.850%	8,240	+22.925%
2025-08-07	34.6690	34.6690	34.640000	34.6578	+0.327%	455	+23.969%
2025-08-06	34.7100	34.7100	34.540000	34.5450	-0.101%	3,437	+24.374%
2025-08-05	34.6890	34.6890	34.540000	34.5800	-0.058%	7,352	+24.248%
2025-08-04	34.4900	34.6300	34.471400	34.6000	+0.816%	6,025	+24.176%
2025-08-01	34.4700	34.4700	34.187500	34.3200	-0.909%	10,195	+25.189%
2025-07-31	34.8900	35.0300	34.634900	34.6349	-1.021%	7,600	+24.051%
2025-07-30	35.2500	35.2600	34.992300	34.9923	-0.469%	34,150	+22.784%
2025-07-29	35.2900	35.2900	35.130000	35.1572	-0.074%	1,557	+22.208%
2025-07-28	35.4900	35.4900	35.160000	35.1832	-0.712%	7,851	+22.118%
2025-07-25	35.2600	35.4800	35.210100	35.4356	+0.095%	5,473	+21.248%
2025-07-24	35.4800	35.6300	35.401800	35.4018	-0.084%	797	+21.364%
2025-07-23	35.2000	35.4317	35.200000	35.4317	+1.018%	5,229	+21.261%
2025-07-22	34.8100	35.0800	34.810000	35.0745	+0.961%	5,623	+22.496%
2025-07-21	34.8200	34.9600	34.740000	34.7407	-0.040%	2,853	+23.673%
2025-07-18	34.9100	34.9200	34.692500	34.7547	-0.073%	3,527	+23.624%
2025-07-17	34.6800	34.7900	34.638500	34.7800	+0.695%	4,096	+23.534%
2025-07-16	34.5700	34.5700	34.280000	34.5400	+0.319%	10,286	+24.392%
2025-07-15	34.7800	34.7800	34.430000	34.4300	-1.109%	6,887	+24.789%
2025-07-14	34.5732	34.8200	34.573200	34.8160	+0.334%	10,959	+23.406%
2025-07-11	34.6288	34.7400	34.610000	34.7000	-0.573%	16,058	+23.818%
2025-07-10	34.8000	34.9900	34.770000	34.9000	+0.143%	38,783	+23.109%
2025-07-09	34.8400	34.8500	34.668500	34.8500	+0.288%	10,496	+23.286%
2025-07-08	34.7200	34.7900	34.690000	34.7500	+0.058%	156,486	+23.640%
2025-07-07	34.9100	34.9600	34.610000	34.7300	-0.828%	5,092	+23.711%
2025-07-03	34.9400	35.0200	34.940000	35.0200	+0.488%	698	+22.687%
2025-07-02	34.7900	34.8900	34.684100	34.8500	+0.250%	47,494	+23.286%
2025-07-01	34.6901	34.7738	34.671600	34.7630	+1.266%	7,159	+23.594%
2025-06-30	34.2850	34.3400	34.220000	34.3284	+0.397%	4,228	+25.159%
2025-06-27	34.0700	34.2600	34.070000	34.1928	+0.338%	1,932	+25.655%
2025-06-26	33.8300	34.0801	33.830000	34.0777	+0.801%	5,188	+26.080%
2025-06-25	33.8400	33.8601	33.807000	33.8070	-0.481%	928	+27.089%
2025-06-24	33.8090	33.9763	33.809000	33.9705	+0.713%	3,704	+26.477%
2025-06-23	33.5100	33.7300	33.365000	33.7300	+0.828%	5,692	+27.379%
2025-06-20	33.5900	33.5900	33.405000	33.4530	-0.030%	5,652	+28.434%
2025-06-18	33.5200	33.6000	33.463000	33.4630	+0.178%	4,284	+28.396%
2025-06-17	33.6000	33.6000	33.390000	33.4037	-0.732%	3,680	+28.623%
2025-06-16	33.6400	33.6500	33.630000	33.6500	+0.557%	2,947	+27.682%
2025-06-13	33.6700	33.7500	33.463500	33.4635	-1.186%	1,133	+28.394%
2025-06-12	33.7100	33.8650	33.710000	33.8650	+0.281%	1,513	+26.871%
2025-06-11	33.9300	33.9300	33.720000	33.7700	-0.148%	3,999	+27.228%
2025-06-10	33.7100	33.8300	33.710000	33.8200	+0.446%	7,077	+27.040%
2025-06-09	33.6000	33.7800	33.580000	33.6700	+0.238%	2,749	+27.606%
2025-06-06	33.6000	33.6000	33.530000	33.5900	+1.037%	524	+27.910%
2025-06-05	33.2100	33.4000	33.180000	33.2452	-0.105%	4,009	+29.237%
2025-06-04	33.3900	33.4100	33.270000	33.2800	-0.210%	3,838	+29.102%
2025-06-03	33.1076	33.4100	33.105000	33.3500	+1.183%	118,414	+28.831%
2025-06-02	32.8390	32.9800	32.760000	32.9600	-0.423%	35,274	+30.355%
2025-05-30	32.9800	33.1000	32.940000	33.1000	+0.212%	11,545	+29.804%
2025-05-29	32.9000	33.0300	32.840000	33.0300	+0.304%	17,015	+30.079%
2025-05-28	33.0300	33.0400	32.920000	32.9300	-0.664%	49,113	+30.474%
2025-05-27	32.8400	33.1501	32.840000	33.1501	+1.574%	693	+29.607%
2025-05-23	32.5300	32.6365	32.530000	32.6365	-0.338%	1,185	+31.647%
2025-05-22	32.7400	32.8100	32.640100	32.7473	-0.525%	4,444	+31.202%
2025-05-21	33.3100	33.3100	32.920000	32.9200	-1.907%	1,426	+30.513%
2025-05-20	33.5200	33.6200	33.490000	33.5600	0.000%	664	+28.024%
2025-05-19	33.1300	33.5600	33.130000	33.5600	+0.209%	4,841	+28.024%
2025-05-16	33.1300	33.4900	33.130000	33.4900	+1.026%	1,900	+28.292%
2025-05-15	32.8884	33.1500	32.870000	33.1500	+0.985%	12,617	+29.608%
2025-05-14	32.8900	32.8900	32.783800	32.8268	-0.545%	5,149	+30.884%
2025-05-13	33.0900	33.1200	32.997600	33.0068	-0.024%	2,251	+30.170%
2025-05-12	33.0790	33.0800	32.980000	33.0146	+1.740%	2,132	+30.139%
2025-05-09	32.4910	32.5500	32.380000	32.4500	+0.105%	198,620	+32.404%
2025-05-08	32.3500	32.6775	32.350000	32.4160	+0.555%	1,797	+32.543%
2025-05-07	32.2896	32.3700	32.067200	32.2372	+0.165%	777	+33.278%
2025-05-06	32.2470	32.2857	32.184000	32.1840	-0.442%	1,772	+33.498%
2025-05-05	32.2500	32.5200	32.250000	32.3268	-0.224%	3,155	+32.908%
2025-05-02	32.2600	32.4400	32.260000	32.3994	+1.585%	3,965	+32.610%
2025-05-01	32.0100	32.0700	31.893900	31.8939	+0.374%	2,732	+34.712%
2025-04-30	31.4590	31.7750	31.400000	31.7750	+0.343%	2,947	+35.216%
2025-04-29	31.3800	31.7199	31.380000	31.6665	+0.669%	1,442	+35.680%
2025-04-28	31.4200	31.4800	31.340000	31.4562	+0.161%	12,073	+36.587%
2025-04-25	31.3800	31.4500	31.360000	31.4055	-0.268%	4,236	+36.807%
2025-04-24	31.4380	31.5000	31.400000	31.4900	+1.091%	10,354	+36.440%
2025-04-23	31.6000	31.6000	31.020000	31.1500	+1.400%	11,245	+37.929%
2025-04-22	30.5064	30.7200	30.450000	30.7200	+1.891%	13,738	+39.860%
2025-04-21	30.3100	30.4300	29.884000	30.1500	-1.542%	6,797	+42.504%
2025-04-17	30.4400	30.8399	30.440000	30.6223	+0.897%	5,454	+40.306%
2025-04-16	30.6300	30.7500	30.151300	30.3500	-1.076%	7,907	+41.565%
2025-04-15	30.8500	30.8700	30.630000	30.6800	-0.262%	11,500	+40.042%
2025-04-14	30.6400	30.9000	30.520000	30.7605	+1.353%	15,326	+39.676%
2025-04-11	30.0600	30.4090	29.620000	30.3500	+0.998%	12,544	+41.565%
2025-04-10	30.5600	30.5600	29.592000	30.0500	-2.845%	15,194	+42.978%
2025-04-09	28.5200	30.9301	28.520000	30.9299	+6.508%	18,727	+38.911%
2025-04-08	30.2900	30.3299	29.000000	29.0400	-1.459%	27,681	+47.951%
2025-04-07	28.8200	30.2400	28.820000	29.4700	-0.439%	20,903	+45.792%
2025-04-04	30.6300	30.6300	29.590000	29.6000	-5.615%	16,158	+45.152%
2025-04-03	31.9600	32.0800	31.361000	31.3610	-4.076%	2,871	+37.001%
2025-04-02	32.3400	32.6936	32.340000	32.6936	+0.778%	13,248	+31.417%
2025-04-01	32.5800	32.5800	32.240000	32.4413	-0.088%	118,182	+32.439%
2025-03-31	31.9400	32.4900	31.940000	32.4700	+0.777%	2,566	+32.322%
2025-03-28	32.4500	32.4500	32.219700	32.2197	-1.257%	284	+33.350%
2025-03-27	32.7000	32.7250	32.610000	32.6300	-0.076%	1,871	+31.673%
2025-03-26	32.7000	32.7000	32.575800	32.6549	+0.240%	308	+31.573%
2025-03-25	32.7500	32.7500	32.556800	32.5768	-0.285%	1,573	+31.888%
2025-03-24	32.7000	32.7100	32.670000	32.6700	+1.142%	1,070	+31.512%
2025-03-21	32.1210	32.3012	32.121000	32.3012	-0.376%	1,337	+33.014%
2025-03-20	32.5500	32.5500	32.423100	32.4231	-0.370%	2,375	+32.514%
2025-03-19	32.4700	32.5800	32.470000	32.5436	+0.636%	941	+32.023%
2025-03-18	32.3400	32.3400	32.200000	32.3378	-0.529%	1,083	+32.863%
2025-03-17	32.4000	32.5097	32.340000	32.5097	+1.150%	7,935	+32.161%
2025-03-14	31.8400	32.1400	31.840000	32.1400	+1.662%	6,925	+33.681%
2025-03-13	31.8200	31.8200	31.589900	31.6147	-0.202%	1,432	+35.902%
2025-03-12	31.8600	31.8600	31.678600	31.6786	-0.569%	1,343	+35.628%
2025-03-11	32.0904	32.0904	31.841800	31.8600	-1.005%	3,039	+34.856%
2025-03-10	32.5650	32.5650	32.183500	32.1835	-1.937%	917	+33.500%
2025-03-07	32.2500	32.8300	32.250000	32.8193	+1.107%	3,135	+30.914%
2025-03-06	32.5400	32.5900	32.350000	32.4600	-0.734%	12,625	+32.363%
2025-03-05	32.3500	32.7000	32.350000	32.7000	+1.133%	2,957	+31.391%
2025-03-04	32.6741	32.6741	32.333600	32.3336	-1.725%	2,105	+32.880%
2025-03-03	33.3900	33.3900	32.780000	32.9012	-1.049%	2,044	+30.588%
2025-02-28	33.0400	33.2500	32.805400	33.2500	+1.033%	1,906	+29.218%
2025-02-27	33.1500	33.2300	32.910000	32.9100	-0.273%	3,866	+30.553%
2025-02-26	33.2000	33.2000	33.000000	33.0000	-0.332%	957	+30.197%
2025-02-25	33.0110	33.1100	32.962100	33.1100	+0.273%	1,771	+29.764%
2025-02-24	33.1900	33.1900	33.020000	33.0200	+0.030%	2,878	+30.118%
2025-02-21	33.3400	33.3400	33.010000	33.0100	-0.767%	6,605	+30.158%
2025-02-20	33.4200	33.4200	33.138300	33.2650	-0.216%	454	+29.160%
2025-02-19	33.3369	33.3369	33.336900	33.3369	+0.171%	604	+28.881%
2025-02-18	33.1300	33.2800	33.080000	33.2800	+0.362%	4,678	+29.102%
2025-02-14	33.3100	33.3100	33.135000	33.1600	-0.060%	55,326	+29.569%
2025-02-13	33.0160	33.1900	33.016000	33.1800	+0.576%	76,424	+29.491%
2025-02-12	32.8700	33.0100	32.864000	32.9900	+0.054%	95,345	+30.236%
2025-02-11	32.9300	33.0000	32.730000	32.9721	-0.054%	4,543	+30.307%
2025-02-10	32.9100	33.0100	32.879600	32.9900	+0.304%	4,196	+30.236%

.dark-mode .xj5pQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xj5pQ6{ color: #333333; background-color: white; border: 2px solid #333333; }BLCViShares Large Cap Value Active ETFstock NYSE ETF

BLCV
iShares Large Cap Value Active ETF
stock NYSE ETF