iShares Large Cap Value Active ETF BLCV
44.28 USD +0.18 (+0.41%)
Regular-session close
44.25 -0.03 -0.07%
After hours · Nov 13, 4:00 PM ET
44.15 Day range 44.31
35.22 52-week range 44.53
- YTD
- +18.65%
- 1 year
- +21.88%
BLCV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.32 | 44.31 | 44.15 | 44.28 | +0.18 | +0.41% | 19,316 |
| Nov 12, 2026 | 44.32 | 44.43 | 44.10 | 44.10 | -0.27 | -0.61% | 21,600 |
| Nov 11, 2026 | 44.43 | 44.43 | 44.15 | 44.37 | +0.08 | +0.18% | 2,100 |
| Nov 10, 2026 | 44.23 | 44.29 | 44.11 | 44.29 | +0.10 | +0.23% | 3,900 |
| Nov 9, 2026 | 43.92 | 44.39 | 43.92 | 44.19 | +0.85 | +1.96% | 10,900 |
| Nov 6, 2026 | 43.01 | 43.55 | 43.01 | 43.34 | -0.22 | -0.51% | 7,500 |
| Nov 5, 2026 | 44.64 | 44.64 | 43.53 | 43.56 | -0.97 | -2.18% | 5,000 |
| Nov 4, 2026 | 44.04 | 44.61 | 44.04 | 44.53 | +1.25 | +2.89% | 18,800 |
| Nov 3, 2026 | 43.24 | 43.37 | 43.19 | 43.28 | -0.11 | -0.25% | 6,600 |
| Nov 2, 2026 | 43.57 | 43.67 | 43.39 | 43.39 | +0.21 | +0.49% | 15,500 |
| Oct 30, 2026 | 43.27 | 43.27 | 43.06 | 43.18 | -0.35 | -0.80% | 16,300 |
| Oct 29, 2026 | 43.45 | 43.54 | 43.43 | 43.53 | +0.28 | +0.65% | 5,200 |
| Oct 28, 2026 | 43.23 | 43.25 | 43.13 | 43.25 | +0.03 | +0.07% | 13,100 |
| Oct 27, 2026 | 43.11 | 43.24 | 43.09 | 43.22 | +0.01 | +0.02% | 13,000 |
| Oct 26, 2026 | 43.35 | 43.37 | 43.15 | 43.21 | +0.04 | +0.09% | 9,000 |
| Oct 23, 2026 | 43.22 | 43.25 | 43.17 | 43.17 | -0.17 | -0.39% | 3,700 |
| Oct 22, 2026 | 43.15 | 43.35 | 43.15 | 43.34 | +0.13 | +0.30% | 20,700 |
| Oct 21, 2026 | 43.14 | 43.21 | 43.14 | 43.21 | +0.11 | +0.26% | 1,600 |
| Oct 20, 2026 | 42.69 | 43.10 | 42.69 | 43.10 | +0.34 | +0.80% | 1,700 |
| Oct 19, 2026 | 42.64 | 42.87 | 42.64 | 42.76 | -0.04 | -0.09% | 2,500 |
| Oct 16, 2026 | 43.03 | 43.11 | 42.65 | 42.80 | +0.01 | +0.02% | 3,100 |
| Oct 15, 2026 | 42.66 | 42.84 | 42.66 | 42.79 | +0.43 | +1.02% | 11,900 |
| Oct 14, 2026 | 42.40 | 42.40 | 42.23 | 42.36 | -0.04 | -0.09% | 6,500 |
| Oct 13, 2026 | 42.59 | 42.62 | 42.40 | 42.40 | -0.06 | -0.14% | 8,500 |
| Oct 12, 2026 | 42.42 | 42.46 | 42.42 | 42.46 | +0.17 | +0.40% | 2,900 |
| Oct 9, 2026 | 41.93 | 42.37 | 41.93 | 42.29 | +0.30 | +0.71% | 3,900 |
| Oct 8, 2026 | 41.77 | 42.00 | 41.72 | 41.99 | +0.21 | +0.50% | 9,500 |
| Oct 7, 2026 | 41.86 | 41.86 | 41.67 | 41.78 | -0.14 | -0.33% | 4,500 |
| Oct 6, 2026 | 41.90 | 42.01 | 41.90 | 41.92 | +0.22 | +0.53% | 14,200 |
| Oct 5, 2026 | 41.62 | 41.81 | 41.62 | 41.70 | +0.21 | +0.51% | 4,800 |
| Oct 2, 2026 | 41.64 | 41.64 | 41.41 | 41.49 | +0.14 | +0.34% | 17,300 |
| Oct 1, 2026 | 41.41 | 41.41 | 41.10 | 41.35 | -0.01 | -0.02% | 5,500 |
| Sep 30, 2026 | 41.69 | 41.74 | 41.36 | 41.36 | -0.17 | -0.41% | 8,900 |
| Sep 29, 2026 | 41.63 | 41.63 | 41.39 | 41.53 | -0.14 | -0.34% | 14,200 |
| Sep 28, 2026 | 41.75 | 41.88 | 41.66 | 41.67 | -0.45 | -1.07% | 10,500 |
| Sep 25, 2026 | 41.68 | 42.12 | 41.68 | 42.12 | +0.33 | +0.79% | 3,100 |
| Sep 24, 2026 | 41.92 | 41.93 | 41.69 | 41.79 | -0.12 | -0.29% | 9,900 |
| Sep 23, 2026 | 42.05 | 42.05 | 41.88 | 41.91 | -0.25 | -0.59% | 8,100 |
| Sep 22, 2026 | 42.33 | 42.33 | 42.16 | 42.16 | -0.17 | -0.40% | 20,700 |
| Sep 21, 2026 | 42.23 | 42.39 | 42.12 | 42.33 | +0.32 | +0.76% | 15,500 |
| Sep 18, 2026 | 42.20 | 42.20 | 41.93 | 42.01 | -0.18 | -0.43% | 9,400 |
| Sep 17, 2026 | 42.39 | 42.39 | 42.14 | 42.19 | +0.20 | +0.48% | 7,900 |
| Sep 16, 2026 | 42.55 | 42.55 | 41.99 | 41.99 | -0.38 | -0.90% | 7,500 |
| Sep 15, 2026 | 42.50 | 42.50 | 42.36 | 42.37 | -0.44 | -1.03% | 5,700 |
| Sep 14, 2026 | 42.76 | 42.94 | 42.76 | 42.81 | +0.07 | +0.16% | 2,100 |
| Sep 11, 2026 | 42.75 | 42.78 | 42.70 | 42.74 | +0.29 | +0.68% | 1,600 |
| Sep 10, 2026 | 42.49 | 42.49 | 42.39 | 42.45 | -0.10 | -0.24% | 8,500 |
| Sep 9, 2026 | 42.68 | 42.68 | 42.52 | 42.55 | -0.30 | -0.70% | 8,300 |
| Sep 8, 2026 | 43.03 | 43.03 | 42.84 | 42.85 | -0.42 | -0.97% | 7,300 |
| Sep 4, 2026 | 43.29 | 43.32 | 43.18 | 43.27 | -0.17 | -0.39% | 4,200 |
| Sep 3, 2026 | 43.21 | 43.45 | 43.21 | 43.44 | +0.45 | +1.05% | 3,800 |
| Sep 2, 2026 | 43.03 | 43.12 | 42.99 | 42.99 | +0.17 | +0.40% | 2,300 |
| Sep 1, 2026 | 43.08 | 43.08 | 42.82 | 42.82 | -0.17 | -0.40% | 2,000 |
| Aug 31, 2026 | 43.11 | 43.11 | 42.92 | 42.99 | -0.29 | -0.67% | 6,700 |
| Aug 28, 2026 | 43.11 | 43.35 | 43.11 | 43.28 | +0.33 | +0.77% | 6,200 |
| Aug 27, 2026 | 43.05 | 43.07 | 42.94 | 42.95 | -0.32 | -0.74% | 10,100 |
| Aug 26, 2026 | 43.04 | 43.34 | 43.04 | 43.27 | +0.14 | +0.32% | 10,700 |
| Aug 25, 2026 | 43.01 | 43.13 | 43.01 | 43.13 | +0.02 | +0.05% | 5,100 |
| Aug 24, 2026 | 43.06 | 43.11 | 43.05 | 43.11 | +0.19 | +0.44% | 6,800 |
| Aug 21, 2026 | 42.92 | 43.00 | 42.89 | 42.92 | +0.13 | +0.30% | 4,100 |
| Aug 20, 2026 | 43.03 | 43.09 | 42.79 | 42.79 | -0.38 | -0.88% | 5,300 |
| Aug 19, 2026 | 43.31 | 43.37 | 43.17 | 43.17 | +0.30 | +0.70% | 4,300 |
| Aug 18, 2026 | 43.03 | 43.08 | 42.87 | 42.87 | -0.08 | -0.19% | 6,900 |
| Aug 17, 2026 | 43.29 | 43.29 | 42.90 | 42.95 | -0.49 | -1.13% | 8,000 |
| Aug 14, 2026 | 43.46 | 43.53 | 43.42 | 43.44 | +0.02 | +0.05% | 8,400 |
65 days, newest first. Daily bars as drawn on the BLCV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.