Dark

BLCV
iShares Large Cap Value Active ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:50 PM EDT

41.51USD+0.387%(+0.16)17,328

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.35)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

41.50USD-0.036%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	41.640000	41.6400	41.410000	41.4952	+0.351%	17,328	0.000%
2026-10-01	41.410000	41.4100	41.095000	41.3500	-0.024%	5,533	+0.351%
2026-09-30	41.690000	41.7400	41.360000	41.3600	-0.404%	8,891	+0.327%
2026-09-29	41.630000	41.6300	41.390000	41.5276	-0.342%	14,225	-0.078%
2026-09-28	41.746687	41.8800	41.660000	41.6700	-1.068%	10,461	-0.419%
2026-09-25	41.680000	42.1200	41.680000	42.1200	+0.790%	3,135	-1.483%
2026-09-24	41.920000	41.9282	41.690000	41.7900	-0.286%	9,947	-0.705%
2026-09-23	42.050000	42.0500	41.880000	41.9100	-0.593%	8,129	-0.990%
2026-09-22	42.330000	42.3300	42.160000	42.1600	-0.394%	20,663	-1.577%
2026-09-21	42.230000	42.3900	42.120000	42.3269	+0.765%	15,550	-1.965%
2026-09-18	42.200000	42.2000	41.930000	42.0057	-0.437%	9,414	-1.215%
2026-09-17	42.390000	42.3900	42.140000	42.1900	+0.479%	7,917	-1.647%
2026-09-16	42.550000	42.5500	41.988800	41.9888	-0.892%	7,474	-1.176%
2026-09-15	42.496100	42.4961	42.360000	42.3669	-1.045%	5,659	-2.058%
2026-09-14	42.760000	42.9400	42.760000	42.8145	+0.180%	2,099	-3.081%
2026-09-11	42.750000	42.7750	42.704000	42.7376	+0.678%	1,618	-2.907%
2026-09-10	42.490000	42.4900	42.390000	42.4500	-0.235%	8,470	-2.249%
2026-09-09	42.680000	42.6800	42.520000	42.5500	-0.700%	8,290	-2.479%
2026-09-08	43.030000	43.0300	42.840000	42.8500	-0.968%	7,285	-3.162%
2026-09-04	43.290000	43.3200	43.180000	43.2690	-0.392%	4,182	-4.099%
2026-09-03	43.210000	43.4500	43.210000	43.4393	+1.050%	3,794	-4.475%
2026-09-02	43.032800	43.1191	42.988100	42.9881	+0.393%	2,333	-3.473%
2026-09-01	43.080000	43.0800	42.820000	42.8200	-0.392%	2,029	-3.094%
2026-08-31	43.110000	43.1100	42.920500	42.9885	-0.667%	6,694	-3.474%
2026-08-28	43.109600	43.3450	43.109600	43.2770	+0.763%	6,231	-4.117%
2026-08-27	43.050000	43.0700	42.945000	42.9494	-0.741%	10,053	-3.386%
2026-08-26	43.040000	43.3400	43.040000	43.2700	+0.317%	10,675	-4.102%
2026-08-25	43.010000	43.1333	43.010000	43.1333	+0.054%	5,085	-3.798%
2026-08-24	43.060000	43.1100	43.049600	43.1100	+0.444%	6,773	-3.746%
2026-08-21	42.923000	43.0000	42.890000	42.9194	+0.312%	4,052	-3.318%
2026-08-20	43.030000	43.0900	42.786100	42.7861	-0.894%	5,274	-3.017%
2026-08-19	43.310000	43.3700	43.172000	43.1720	+0.712%	4,257	-3.884%
2026-08-18	43.030000	43.0800	42.866600	42.8666	-0.194%	6,876	-3.199%
2026-08-17	43.290000	43.2900	42.903900	42.9500	-1.117%	7,973	-3.387%
2026-08-14	43.460000	43.5300	43.423600	43.4353	+0.029%	8,414	-4.467%
2026-08-13	43.370000	43.5390	43.273600	43.4229	+0.715%	5,811	-4.439%
2026-08-12	43.035000	43.2500	43.035000	43.1147	-0.267%	63,328	-3.756%
2026-08-11	43.300000	43.3500	43.230000	43.2300	-0.158%	2,838	-4.013%
2026-08-10	43.290000	43.3800	43.180000	43.2983	-0.048%	17,103	-4.164%
2026-08-07	43.200000	43.3600	43.200000	43.3189	+0.463%	7,538	-4.210%
2026-08-06	43.370000	43.3700	43.110000	43.1193	-0.715%	25,698	-3.767%
2026-08-05	43.750000	43.7500	43.390000	43.4300	-0.609%	13,067	-4.455%
2026-08-04	43.360000	43.7700	43.249400	43.6960	+0.335%	8,959	-5.037%
2026-08-03	43.490000	43.5500	43.405000	43.5500	+1.362%	8,678	-4.718%
2026-07-31	42.640000	42.9650	42.640000	42.9650	+0.952%	7,202	-3.421%
2026-07-30	42.350000	42.5900	42.242200	42.5600	+1.308%	17,656	-2.502%
2026-07-29	42.510000	42.5100	42.010700	42.0107	-1.291%	13,027	-1.227%
2026-07-28	42.560900	42.5700	42.505000	42.5603	+1.141%	1,543	-2.503%
2026-07-27	42.140000	42.1400	42.032300	42.0800	+0.679%	2,760	-1.390%
2026-07-24	41.900000	41.9000	41.796100	41.7961	+0.814%	4,252	-0.720%
2026-07-23	41.670000	41.7300	41.390000	41.4587	-1.171%	6,921	+0.088%
2026-07-22	42.090000	42.0900	41.880000	41.9500	+0.049%	10,215	-1.084%
2026-07-21	41.810000	42.0100	41.800000	41.9296	+0.274%	5,572	-1.036%
2026-07-20	42.050000	42.0500	41.815000	41.8151	-0.628%	2,671	-0.765%
2026-07-17	42.130000	42.4280	42.050000	42.0794	-0.709%	15,528	-1.388%
2026-07-16	42.110000	42.3900	42.110000	42.3800	+1.205%	5,629	-2.088%
2026-07-15	41.840000	42.0350	41.840000	41.8754	+0.565%	8,784	-0.908%
2026-07-14	41.950000	41.9500	41.570300	41.6400	-0.749%	11,738	-0.348%
2026-07-13	42.050000	42.1590	41.920000	41.9544	+0.070%	8,724	-1.095%
2026-07-10	41.970000	41.9700	41.810000	41.9250	+0.443%	9,095	-1.025%
2026-07-09	41.480000	41.7400	41.455000	41.7400	+0.733%	13,306	-0.586%
2026-07-08	41.730000	41.7300	41.360000	41.4363	-1.092%	4,826	+0.142%
2026-07-07	42.140000	42.1400	41.880000	41.8939	+0.126%	5,994	-0.952%
2026-07-06	41.940000	41.9400	41.730000	41.8411	+0.048%	8,318	-0.827%
2026-07-02	41.740000	41.8300	41.612200	41.8209	+0.698%	2,966	-0.779%
2026-07-01	41.410000	41.7100	41.400000	41.5309	+0.535%	3,213	-0.086%
2026-06-30	41.380600	41.3806	41.290000	41.3100	+0.048%	10,224	+0.448%
2026-06-29	41.040000	41.2900	40.970000	41.2900	+1.297%	9,650	+0.497%
2026-06-26	40.970000	40.9700	40.691000	40.7612	-0.921%	14,464	+1.801%
2026-06-25	41.230000	41.3100	40.970000	41.1400	+1.156%	5,168	+0.863%
2026-06-24	40.600000	40.8990	40.520100	40.6700	-0.123%	2,682	+2.029%
2026-06-23	40.500000	40.8100	40.500000	40.7200	-0.997%	11,950	+1.904%
2026-06-22	41.420000	41.4200	41.055000	41.1300	-0.097%	15,493	+0.888%
2026-06-18	41.500000	41.5000	41.140000	41.1700	+0.956%	9,687	+0.790%
2026-06-17	41.470000	41.6000	40.760200	40.7800	-1.211%	250,360	+1.754%
2026-06-16	41.480000	41.6120	41.280000	41.2800	+0.389%	32,022	+0.521%
2026-06-15	41.080000	41.3158	41.080000	41.1200	+1.222%	56,715	+0.912%
2026-06-12	40.550000	40.6899	40.500000	40.6237	+1.205%	12,662	+2.145%
2026-06-11	39.680000	40.2300	39.530000	40.1400	+1.852%	5,924	+3.376%
2026-06-10	39.900000	39.9000	39.410000	39.4100	-1.387%	8,971	+5.291%
2026-06-09	40.060000	40.2416	39.395000	39.9642	+0.484%	7,454	+3.831%
2026-06-08	39.850000	39.9800	39.771600	39.7716	+0.408%	9,971	+4.334%
2026-06-05	40.115000	40.1550	39.610000	39.6100	-1.810%	6,202	+4.759%
2026-06-04	40.070000	40.4400	40.070000	40.3400	+0.900%	5,688	+2.864%
2026-06-03	40.040000	40.1900	39.980000	39.9800	-0.125%	18,307	+3.790%
2026-06-02	39.990000	40.1000	39.900000	40.0300	+0.755%	11,929	+3.660%
2026-06-01	39.720000	39.8800	39.620000	39.7300	-0.250%	49,677	+4.443%
2026-05-29	40.050000	40.0500	39.829400	39.8294	-0.227%	9,700	+4.182%
2026-05-28	39.910000	39.9796	39.770000	39.9200	+0.100%	67,024	+3.946%
2026-05-27	39.895000	39.9600	39.818700	39.8800	+0.176%	26,281	+4.050%
2026-05-26	39.770000	39.8800	39.725000	39.8100	+0.683%	10,510	+4.233%
2026-05-22	39.545000	39.6500	39.540000	39.5400	+0.636%	3,523	+4.945%
2026-05-21	38.950000	39.2900	38.945000	39.2900	+0.641%	6,552	+5.613%
2026-05-20	38.970000	39.0750	38.970000	39.0397	+0.670%	18,984	+6.290%
2026-05-19	38.820000	38.9250	38.605000	38.7800	-0.539%	26,615	+7.002%
2026-05-18	39.010000	39.0700	38.800000	38.9900	+0.335%	17,021	+6.425%
2026-05-15	38.940100	39.0900	38.860000	38.8600	-1.521%	24,848	+6.781%
2026-05-14	39.420400	39.5300	39.395000	39.4600	+0.646%	9,889	+5.158%
2026-05-13	39.160000	39.2500	39.080000	39.2067	+0.251%	5,976	+5.837%
2026-05-12	39.080000	39.1087	38.780000	39.1087	-0.156%	9,480	+6.102%
2026-05-11	39.250000	39.3100	39.150000	39.1700	+0.223%	11,215	+5.936%
2026-05-08	39.125000	39.1900	39.050000	39.0827	+0.315%	6,285	+6.173%
2026-05-07	39.350000	39.3500	38.855000	38.9598	-0.891%	13,624	+6.508%
2026-05-06	39.240000	39.3400	39.130000	39.3100	+1.148%	18,937	+5.559%
2026-05-05	38.890000	38.9600	38.863700	38.8637	+0.550%	4,288	+6.771%
2026-05-04	38.930000	38.9600	38.651200	38.6512	-0.887%	8,106	+7.358%
2026-05-01	39.170000	39.1800	38.997200	38.9972	-0.467%	17,463	+6.406%
2026-04-30	38.640000	39.1800	38.640000	39.1800	+1.940%	6,831	+5.909%
2026-04-29	38.550000	38.5500	38.390000	38.4345	-0.217%	11,182	+7.963%
2026-04-28	38.560000	38.5600	38.450000	38.5179	-0.239%	5,636	+7.730%
2026-04-27	38.720000	38.7300	38.610000	38.6100	+0.003%	2,423	+7.473%
2026-04-24	38.840000	38.8400	38.555000	38.6088	-0.337%	2,820	+7.476%
2026-04-23	38.620000	38.8850	38.620000	38.7393	+0.752%	16,214	+7.114%
2026-04-22	38.740000	38.7400	38.370000	38.4500	+0.156%	9,332	+7.920%
2026-04-21	38.800000	38.8000	38.390300	38.3903	-0.749%	5,798	+8.088%
2026-04-20	38.700000	38.7200	38.610000	38.6800	-0.026%	23,416	+7.278%
2026-04-17	38.340000	38.8399	38.340000	38.6900	+1.415%	15,705	+7.250%
2026-04-16	38.070000	38.1700	38.010000	38.1500	+0.342%	16,788	+8.769%
2026-04-15	37.980000	38.0999	37.830000	38.0200	-0.105%	12,861	+9.140%
2026-04-14	37.960000	38.1300	37.960000	38.0600	+0.449%	16,330	+9.026%
2026-04-13	37.510000	37.8900	37.500000	37.8900	+0.781%	37,324	+9.515%
2026-04-10	37.730000	37.7350	37.596500	37.5965	-0.407%	6,357	+10.370%
2026-04-09	37.615000	37.8800	37.520000	37.7500	+0.292%	36,169	+9.921%
2026-04-08	37.480000	37.7000	37.480000	37.6400	+2.813%	15,239	+10.242%
2026-04-07	36.505000	36.6300	36.410000	36.6100	-0.027%	8,386	+13.344%
2026-04-06	36.510000	36.6200	36.450000	36.6200	+0.646%	50,832	+13.313%
2026-04-02	35.990000	36.3899	35.898100	36.3850	+0.234%	285,584	+14.045%
2026-04-01	36.450000	36.5100	36.300000	36.3000	+0.512%	70,722	+14.312%
2026-03-31	35.740000	36.1152	35.700000	36.1152	+2.338%	7,567	+14.897%
2026-03-30	35.505000	35.5999	35.160000	35.2900	-0.339%	13,730	+17.583%
2026-03-27	35.720000	35.7200	35.340000	35.4100	-1.529%	25,882	+17.185%
2026-03-26	36.210000	36.3450	35.940000	35.9600	-1.398%	16,396	+15.393%
2026-03-25	36.540000	36.5400	36.340100	36.4700	+0.524%	13,519	+13.779%
2026-03-24	36.130000	36.4300	35.939238	36.2800	0.000%	21,430	+14.375%
2026-03-23	36.290000	36.6200	36.180000	36.2800	+0.890%	13,511	+14.375%
2026-03-20	36.450000	36.4500	35.810000	35.9600	-1.263%	30,242	+15.393%
2026-03-19	36.180000	36.5390	36.170000	36.4200	+0.193%	81,134	+13.935%
2026-03-18	36.820000	36.8200	36.350000	36.3500	-1.719%	13,641	+14.155%
2026-03-17	37.010000	37.1300	36.985700	36.9857	+0.341%	16,308	+12.193%
2026-03-16	36.830000	37.0000	36.780000	36.8600	+1.108%	31,930	+12.575%
2026-03-13	36.740000	36.8500	36.456100	36.4561	+0.099%	78,644	+13.822%
2026-03-12	36.760000	36.8200	36.420000	36.4200	-1.394%	218,307	+13.935%
2026-03-11	36.950000	37.0600	36.813000	36.9347	-0.337%	20,623	+12.347%
2026-03-10	37.330000	37.4800	37.059500	37.0595	-0.616%	20,527	+11.969%
2026-03-09	37.000000	37.3060	36.451900	37.2891	+0.150%	12,960	+11.280%
2026-03-06	37.150000	37.2700	36.940000	37.2332	-1.090%	10,281	+11.447%
2026-03-05	37.860500	37.9850	37.431000	37.6436	-0.938%	17,353	+10.232%
2026-03-04	38.030000	38.1054	38.000000	38.0000	+0.198%	16,321	+9.198%
2026-03-03	37.405000	38.0550	37.405000	37.9250	-1.202%	11,017	+9.414%
2026-03-02	38.280000	38.3863	38.030000	38.3863	-0.114%	73,384	+8.099%
2026-02-27	38.340000	38.4300	38.120000	38.4300	-0.311%	4,482	+7.976%
2026-02-26	38.565000	38.5900	38.363900	38.5500	+0.182%	8,914	+7.640%
2026-02-25	38.420000	38.4800	38.270000	38.4800	+0.654%	24,196	+7.836%
2026-02-24	38.205000	38.3000	38.140000	38.2300	0.000%	10,432	+8.541%
2026-02-23	38.740000	38.7400	38.145000	38.2300	-1.176%	10,332	+8.541%
2026-02-20	38.710000	38.7100	38.555000	38.6850	+0.298%	5,209	+7.264%
2026-02-19	38.730000	38.7300	38.450000	38.5700	-0.490%	8,557	+7.584%
2026-02-18	38.690000	38.9000	38.655000	38.7600	+0.898%	3,666	+7.057%
2026-02-17	38.580000	38.6000	38.270000	38.4150	-0.273%	8,523	+8.018%
2026-02-13	38.080000	38.6300	38.080000	38.5200	+0.601%	17,573	+7.724%
2026-02-12	38.870000	38.9200	38.290000	38.2900	-1.619%	10,634	+8.371%
2026-02-11	39.180000	39.1800	38.880000	38.9200	-0.282%	14,813	+6.617%
2026-02-10	38.870000	39.1800	38.870000	39.0300	-0.408%	17,706	+6.316%
2026-02-09	39.220000	39.2647	39.135000	39.1900	-0.280%	14,465	+5.882%
2026-02-06	39.105000	39.3100	39.009900	39.3000	+1.472%	16,339	+5.586%
2026-02-05	38.990000	38.9900	38.720000	38.7300	-0.997%	60,065	+7.140%
2026-02-04	39.020000	39.2481	38.965000	39.1200	+0.747%	8,963	+6.072%
2026-02-03	38.870000	39.0800	38.615000	38.8300	+0.052%	24,591	+6.864%
2026-02-02	38.650000	38.8699	38.650000	38.8100	+0.631%	17,025	+6.919%
2026-01-30	38.430000	38.5667	38.320000	38.5667	-0.293%	34,371	+7.593%
2026-01-29	38.760000	38.7600	38.407000	38.6800	+0.155%	12,662	+7.278%
2026-01-28	38.610000	38.7450	38.530000	38.6200	+0.247%	12,012	+7.445%
2026-01-27	38.610000	38.6100	38.470000	38.5250	-0.246%	8,563	+7.710%
2026-01-26	38.530000	38.7100	38.460000	38.6200	+0.494%	22,724	+7.445%
2026-01-23	38.620000	38.6400	38.358400	38.4300	-0.698%	6,830	+7.976%
2026-01-22	38.720000	38.8299	38.570000	38.7000	+0.519%	24,705	+7.223%
2026-01-21	38.110000	38.5500	38.070000	38.5000	+1.423%	11,734	+7.780%
2026-01-20	38.200000	38.3500	37.910000	37.9600	-1.593%	5,895	+9.313%
2026-01-16	38.560000	38.6281	38.530000	38.5745	-0.273%	14,396	+7.572%
2026-01-15	38.610000	38.7975	38.515000	38.6800	+0.415%	25,880	+7.278%
2026-01-14	38.440000	38.5200	38.290000	38.5200	+0.104%	9,768	+7.724%
2026-01-13	38.730000	38.7300	38.360000	38.4800	+0.026%	16,594	+7.836%
2026-01-12	38.390000	38.5000	38.330000	38.4700	-0.026%	190,004	+7.864%
2026-01-09	38.370000	38.5200	38.350000	38.4800	+0.496%	17,706	+7.836%
2026-01-08	38.130000	38.3600	38.115000	38.2900	+0.869%	14,542	+8.371%
2026-01-07	38.410000	38.4100	37.936400	37.9600	-1.172%	7,454	+9.313%
2026-01-06	37.960000	38.4100	37.950000	38.4100	+1.079%	11,408	+8.032%
2026-01-05	37.660000	38.0720	37.660000	38.0000	+1.091%	48,365	+9.198%
2026-01-02	37.510000	37.6440	37.230000	37.5900	+0.723%	14,477	+10.389%
2025-12-31	37.579000	37.5790	37.320000	37.3200	-0.824%	2,606	+11.188%
2025-12-30	37.750000	37.7500	37.610000	37.6300	-0.106%	9,612	+10.272%
2025-12-29	37.760000	37.7600	37.630100	37.6700	-0.230%	14,513	+10.154%
2025-12-26	37.650000	37.7600	37.606500	37.7570	+0.151%	19,063	+9.901%
2025-12-24	37.620000	37.7292	37.620000	37.7000	+0.480%	7,964	+10.067%
2025-12-23	37.570000	37.5700	37.459900	37.5200	-0.053%	13,109	+10.595%
2025-12-22	37.490000	37.5500	37.460000	37.5400	+0.482%	13,431	+10.536%
2025-12-19	37.320000	37.4600	37.307600	37.3600	+0.161%	25,611	+11.069%
2025-12-18	37.400000	37.5900	37.290000	37.3000	+0.172%	21,455	+11.247%
2025-12-17	37.290000	37.4299	37.212000	37.2360	-0.172%	14,342	+11.438%
2025-12-16	37.340000	37.4600	37.170000	37.3000	-0.903%	14,490	+11.247%
2025-12-15	37.840000	37.8400	37.479000	37.6400	+0.133%	114,800	+10.242%
2025-12-12	37.828500	37.8285	37.479400	37.5900	-0.582%	172,325	+10.389%
2025-12-11	37.570000	37.8300	37.530000	37.8100	+0.880%	61,429	+9.747%
2025-12-10	36.930000	37.4825	36.930000	37.4800	+1.654%	13,935	+10.713%
2025-12-09	37.080000	37.1000	36.870000	36.8700	-0.324%	18,596	+12.545%
2025-12-08	37.400000	37.4000	36.988000	36.9900	-0.538%	11,511	+12.180%
2025-12-05	37.080000	37.2894	37.080000	37.1900	+0.297%	19,236	+11.576%
2025-12-04	36.850000	37.1200	36.850000	37.0800	+0.680%	399,662	+11.907%
2025-12-03	36.770000	36.8999	36.770000	36.8295	+0.386%	12,544	+12.668%
2025-12-02	36.980000	36.9800	36.600000	36.6879	-0.095%	7,176	+13.103%
2025-12-01	36.800000	36.9400	36.722800	36.7228	-0.530%	14,981	+12.996%
2025-11-28	36.900000	36.9800	36.860000	36.9185	+0.498%	2,251	+12.397%
2025-11-26	36.689000	36.8290	36.689000	36.7356	+0.626%	7,337	+12.956%
2025-11-25	36.240000	36.5300	36.240000	36.5072	+1.286%	6,516	+13.663%
2025-11-24	36.020000	36.1000	35.880000	36.0438	+0.681%	5,772	+15.124%
2025-11-21	35.410000	35.9260	35.410000	35.8000	+1.637%	3,562	+15.908%
2025-11-20	35.970000	35.9900	35.223300	35.2233	-0.919%	4,017	+17.806%
2025-11-19	35.720000	35.7200	35.452000	35.5500	-0.420%	16,995	+16.723%
2025-11-18	35.590000	35.8360	35.590000	35.7000	-0.168%	57,810	+16.233%
2025-11-17	36.050000	36.2100	35.690000	35.7600	-1.134%	15,429	+16.038%
2025-11-14	36.190000	36.3400	36.087300	36.1700	-0.440%	66,098	+14.723%
2025-11-13	36.610000	36.6100	36.300000	36.3300	-0.868%	6,302	+14.217%
2025-11-12	36.480000	36.6800	36.480000	36.6482	+0.459%	10,826	+13.226%
2025-11-11	36.400000	36.5400	36.400000	36.4808	+0.583%	14,653	+13.745%
2025-11-10	36.120000	36.3299	36.120000	36.2695	+0.693%	926	+14.408%
2025-11-07	35.780000	36.0200	35.685000	36.0200	+0.727%	1,592	+15.200%
2025-11-06	35.900000	35.9000	35.681200	35.7600	-0.584%	10,885	+16.038%
2025-11-05	35.845000	36.0500	35.800000	35.9700	+0.577%	3,215	+15.361%
2025-11-04	35.780000	35.9250	35.760000	35.7638	-0.528%	5,301	+16.026%
2025-11-03	35.740000	35.9800	35.609000	35.9538	-0.017%	11,886	+15.413%
2025-10-31	35.900000	36.0000	35.767600	35.9600	+0.629%	3,928	+15.393%
2025-10-30	36.030000	36.0964	35.735400	35.7354	-0.468%	3,029	+16.118%
2025-10-29	36.110000	36.1800	35.869900	35.9033	-0.968%	10,398	+15.575%
2025-10-28	36.470000	36.4700	36.240000	36.2542	-0.400%	2,976	+14.456%
2025-10-27	36.510000	36.5100	36.310000	36.3998	+0.509%	10,409	+13.998%
2025-10-24	36.200000	36.3000	36.200000	36.2155	+0.799%	6,355	+14.579%
2025-10-23	35.920000	35.9800	35.849000	35.9285	+0.332%	1,916	+15.494%
2025-10-22	36.060000	36.0600	35.807600	35.8097	-0.501%	4,904	+15.877%
2025-10-21	35.940000	36.0300	35.940000	35.9900	+0.419%	4,890	+15.296%
2025-10-20	35.710000	35.8400	35.700000	35.8400	+1.015%	8,168	+15.779%
2025-10-17	35.290000	35.5200	35.249900	35.4800	+0.652%	11,113	+16.954%
2025-10-16	35.710000	35.7100	35.167400	35.2500	-0.927%	12,095	+17.717%
2025-10-15	35.690000	35.6900	35.365000	35.5800	+0.180%	14,467	+16.625%
2025-10-14	35.020000	35.6100	35.020000	35.5160	+1.095%	13,646	+16.835%
2025-10-13	35.130000	35.2000	35.020000	35.1312	+0.807%	41,266	+18.115%
2025-10-10	35.620000	35.6200	34.850000	34.8500	-1.969%	5,916	+19.068%
2025-10-09	35.870000	35.8700	35.530000	35.5500	-0.864%	5,887	+16.723%
2025-10-08	35.930000	35.9300	35.750000	35.8600	+0.112%	15,939	+15.714%
2025-10-07	36.050000	36.0500	35.760000	35.8200	-0.223%	4,042	+15.844%
2025-10-06	36.150000	36.1500	35.873500	35.9000	-0.303%	12,699	+15.586%
2025-10-03	36.048200	36.2200	36.009200	36.0092	+0.444%	241,145	+15.235%
2025-10-02	35.871500	35.8715	35.840000	35.8500	-0.139%	18,269	+15.747%
2025-10-01	35.880000	35.9000	35.775000	35.9000	+0.070%	16,498	+15.586%
2025-09-30	35.730000	35.8750	35.621800	35.8750	+0.603%	5,466	+15.666%
2025-09-29	35.600000	35.6600	35.600000	35.6600	+0.359%	5,744	+16.363%
2025-09-26	35.290000	35.5400	35.268800	35.5326	+1.175%	3,918	+16.781%
2025-09-25	35.281000	35.2810	35.115000	35.1200	-0.896%	1,740	+18.153%
2025-09-24	35.520000	35.5200	35.408600	35.4376	-0.259%	2,788	+17.094%
2025-09-23	35.840000	35.8400	35.516000	35.5295	-0.223%	24,853	+16.791%
2025-09-22	35.510000	35.6600	35.500000	35.6090	-0.141%	8,117	+16.530%
2025-09-19	35.930000	35.9300	35.610000	35.6594	-0.397%	52,429	+16.365%
2025-09-18	35.740000	35.8400	35.612600	35.8016	+0.656%	22,134	+15.903%
2025-09-17	35.730000	35.7300	35.550000	35.5682	+0.073%	7,122	+16.664%
2025-09-16	35.690000	35.6900	35.470000	35.5424	-0.407%	35,126	+16.748%
2025-09-15	35.930000	35.9494	35.687500	35.6875	-0.453%	14,393	+16.274%
2025-09-12	35.942000	35.9930	35.810000	35.8500	-0.516%	13,455	+15.747%
2025-09-11	35.935000	36.0358	35.935000	36.0358	+1.196%	962	+15.150%
2025-09-10	35.700000	35.7100	35.540000	35.6100	-0.280%	4,037	+16.527%
2025-09-09	35.670000	35.7600	35.670000	35.7100	+0.084%	16,237	+16.201%
2025-09-08	35.620000	35.6800	35.550000	35.6800	-0.156%	2,197	+16.298%
2025-09-05	35.910000	35.9400	35.699000	35.7359	-0.091%	1,269	+16.116%
2025-09-04	35.630000	35.7684	35.624900	35.7684	+0.679%	12,924	+16.011%
2025-09-03	35.470000	35.5272	35.419000	35.5272	-0.244%	2,030	+16.798%
2025-09-02	35.650000	35.6500	35.470000	35.6141	-0.708%	3,990	+16.513%
2025-08-29	35.830000	35.8900	35.830000	35.8681	-0.034%	4,470	+15.688%
2025-08-28	36.090000	36.0900	35.810000	35.8803	-0.249%	7,012	+15.649%
2025-08-27	35.870000	36.0100	35.869000	35.9700	+0.289%	4,800	+15.361%
2025-08-26	35.820000	35.8700	35.730100	35.8664	+0.102%	6,572	+15.694%
2025-08-25	35.960000	35.9600	35.830000	35.8300	-0.693%	11,877	+15.811%
2025-08-22	35.640000	36.1000	35.640000	36.0800	+1.913%	2,809	+15.009%
2025-08-21	35.354000	35.4890	35.354000	35.4027	-0.459%	4,661	+17.209%
2025-08-20	35.425000	35.5800	35.425000	35.5658	+0.276%	2,194	+16.672%
2025-08-19	35.350000	35.5100	35.350000	35.4680	+0.219%	3,100	+16.993%
2025-08-18	35.490000	35.4900	35.360000	35.3905	-0.101%	5,997	+17.250%
2025-08-15	35.740000	35.7400	35.426300	35.4263	-0.516%	7,420	+17.131%
2025-08-14	35.510000	35.6100	35.452300	35.6099	-0.033%	4,201	+16.527%
2025-08-13	35.400000	35.6218	35.400000	35.6218	+0.969%	3,557	+16.488%
2025-08-12	35.140000	35.2900	35.119000	35.2800	+1.118%	1,753	+17.617%
2025-08-11	35.070000	35.0700	34.870100	34.8900	-0.178%	3,928	+18.931%
2025-08-08	34.969000	34.9800	34.880000	34.9523	+0.850%	8,240	+18.720%
2025-08-07	34.669000	34.6690	34.640000	34.6578	+0.327%	455	+19.728%
2025-08-06	34.710000	34.7100	34.540000	34.5450	-0.101%	3,437	+20.119%
2025-08-05	34.689000	34.6890	34.540000	34.5800	-0.058%	7,352	+19.998%
2025-08-04	34.490000	34.6300	34.471400	34.6000	+0.816%	6,025	+19.928%
2025-08-01	34.470000	34.4700	34.187500	34.3200	-0.909%	10,195	+20.907%
2025-07-31	34.890000	35.0300	34.634900	34.6349	-1.021%	7,600	+19.807%
2025-07-30	35.250000	35.2600	34.992300	34.9923	-0.469%	34,150	+18.584%
2025-07-29	35.290000	35.2900	35.130000	35.1572	-0.074%	1,557	+18.028%
2025-07-28	35.490000	35.4900	35.160000	35.1832	-0.712%	7,851	+17.940%
2025-07-25	35.260000	35.4800	35.210100	35.4356	+0.095%	5,473	+17.100%
2025-07-24	35.480000	35.6300	35.401800	35.4018	-0.084%	797	+17.212%
2025-07-23	35.200000	35.4317	35.200000	35.4317	+1.018%	5,229	+17.113%
2025-07-22	34.810000	35.0800	34.810000	35.0745	+0.961%	5,623	+18.306%
2025-07-21	34.820000	34.9600	34.740000	34.7407	-0.040%	2,853	+19.443%
2025-07-18	34.910000	34.9200	34.692500	34.7547	-0.073%	3,527	+19.394%
2025-07-17	34.680000	34.7900	34.638500	34.7800	+0.695%	4,096	+19.308%
2025-07-16	34.570000	34.5700	34.280000	34.5400	+0.319%	10,286	+20.137%
2025-07-15	34.780000	34.7800	34.430000	34.4300	-1.109%	6,887	+20.520%
2025-07-14	34.573200	34.8200	34.573200	34.8160	+0.334%	10,959	+19.184%
2025-07-11	34.628800	34.7400	34.610000	34.7000	-0.573%	16,058	+19.583%
2025-07-10	34.800000	34.9900	34.770000	34.9000	+0.143%	38,783	+18.897%
2025-07-09	34.840000	34.8500	34.668500	34.8500	+0.288%	10,496	+19.068%
2025-07-08	34.720000	34.7900	34.690000	34.7500	+0.058%	156,486	+19.411%
2025-07-07	34.910000	34.9600	34.610000	34.7300	-0.828%	5,092	+19.479%
2025-07-03	34.940000	35.0200	34.940000	35.0200	+0.488%	698	+18.490%
2025-07-02	34.790000	34.8900	34.684100	34.8500	+0.250%	47,494	+19.068%
2025-07-01	34.690100	34.7738	34.671600	34.7630	+1.266%	7,159	+19.366%
2025-06-30	34.285000	34.3400	34.220000	34.3284	+0.397%	4,228	+20.877%
2025-06-27	34.070000	34.2600	34.070000	34.1928	+0.338%	1,932	+21.357%
2025-06-26	33.830000	34.0801	33.830000	34.0777	+0.801%	5,188	+21.766%
2025-06-25	33.840000	33.8601	33.807000	33.8070	-0.481%	928	+22.741%
2025-06-24	33.809000	33.9763	33.809000	33.9705	+0.713%	3,704	+22.151%
2025-06-23	33.510000	33.7300	33.365000	33.7300	+0.828%	5,692	+23.022%
2025-06-20	33.590000	33.5900	33.405000	33.4530	-0.030%	5,652	+24.040%
2025-06-18	33.520000	33.6000	33.463000	33.4630	+0.178%	4,284	+24.003%
2025-06-17	33.600000	33.6000	33.390000	33.4037	-0.732%	3,680	+24.223%
2025-06-16	33.640000	33.6500	33.630000	33.6500	+0.557%	2,947	+23.314%
2025-06-13	33.670000	33.7500	33.463500	33.4635	-1.186%	1,133	+24.001%
2025-06-12	33.710000	33.8650	33.710000	33.8650	+0.281%	1,513	+22.531%
2025-06-11	33.930000	33.9300	33.720000	33.7700	-0.148%	3,999	+22.876%
2025-06-10	33.710000	33.8300	33.710000	33.8200	+0.446%	7,077	+22.694%
2025-06-09	33.600000	33.7800	33.580000	33.6700	+0.238%	2,749	+23.241%
2025-06-06	33.600000	33.6000	33.530000	33.5900	+1.037%	524	+23.534%
2025-06-05	33.210000	33.4000	33.180000	33.2452	-0.105%	4,009	+24.816%
2025-06-04	33.390000	33.4100	33.270000	33.2800	-0.210%	3,838	+24.685%
2025-06-03	33.107600	33.4100	33.105000	33.3500	+1.183%	118,414	+24.423%
2025-06-02	32.839000	32.9800	32.760000	32.9600	-0.423%	35,274	+25.896%
2025-05-30	32.980000	33.1000	32.940000	33.1000	+0.212%	11,545	+25.363%
2025-05-29	32.900000	33.0300	32.840000	33.0300	+0.304%	17,015	+25.629%
2025-05-28	33.030000	33.0400	32.920000	32.9300	-0.664%	49,113	+26.010%
2025-05-27	32.840000	33.1501	32.840000	33.1501	+1.574%	693	+25.174%
2025-05-23	32.530000	32.6365	32.530000	32.6365	-0.338%	1,185	+27.144%
2025-05-22	32.740000	32.8100	32.640100	32.7473	-0.525%	4,444	+26.713%
2025-05-21	33.310000	33.3100	32.920000	32.9200	-1.907%	1,426	+26.049%
2025-05-20	33.520000	33.6200	33.490000	33.5600	0.000%	664	+23.645%
2025-05-19	33.130000	33.5600	33.130000	33.5600	+0.209%	4,841	+23.645%
2025-05-16	33.130000	33.4900	33.130000	33.4900	+1.026%	1,900	+23.903%
2025-05-15	32.888400	33.1500	32.870000	33.1500	+0.985%	12,617	+25.174%
2025-05-14	32.890000	32.8900	32.783800	32.8268	-0.545%	5,149	+26.406%
2025-05-13	33.090000	33.1200	32.997600	33.0068	-0.024%	2,251	+25.717%
2025-05-12	33.079000	33.0800	32.980000	33.0146	+1.740%	2,132	+25.687%
2025-05-09	32.491000	32.5500	32.380000	32.4500	+0.105%	198,620	+27.874%
2025-05-08	32.350000	32.6775	32.350000	32.4160	+0.555%	1,797	+28.008%
2025-05-07	32.289600	32.3700	32.067200	32.2372	+0.165%	777	+28.718%
2025-05-06	32.247000	32.2857	32.184000	32.1840	-0.442%	1,772	+28.931%
2025-05-05	32.250000	32.5200	32.250000	32.3268	-0.224%	3,155	+28.362%
2025-05-02	32.260000	32.4400	32.260000	32.3994	+1.585%	3,965	+28.074%
2025-05-01	32.010000	32.0700	31.893900	31.8939	+0.374%	2,732	+30.104%
2025-04-30	31.459000	31.7750	31.400000	31.7750	+0.343%	2,947	+30.591%
2025-04-29	31.380000	31.7199	31.380000	31.6665	+0.669%	1,442	+31.038%
2025-04-28	31.420000	31.4800	31.340000	31.4562	+0.161%	12,073	+31.914%
2025-04-25	31.380000	31.4500	31.360000	31.4055	-0.268%	4,236	+32.127%
2025-04-24	31.438000	31.5000	31.400000	31.4900	+1.091%	10,354	+31.773%
2025-04-23	31.600000	31.6000	31.020000	31.1500	+1.400%	11,245	+33.211%
2025-04-22	30.506400	30.7200	30.450000	30.7200	+1.891%	13,738	+35.076%
2025-04-21	30.310000	30.4300	29.884000	30.1500	-1.542%	6,797	+37.629%
2025-04-17	30.440000	30.8399	30.440000	30.6223	+0.897%	5,454	+35.506%
2025-04-16	30.630000	30.7500	30.151300	30.3500	-1.076%	7,907	+36.722%
2025-04-15	30.850000	30.8700	30.630000	30.6800	-0.262%	11,500	+35.252%
2025-04-14	30.640000	30.9000	30.520000	30.7605	+1.353%	15,326	+34.898%

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