iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
38.63
+0.14 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.36% | 46 |
| Dec 4, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.24% | 112 |
| Dec 3, 2025 | 38.45 | 38.45 | 38.40 | 38.40 | 38.40 | -0.18% | 176 |
| Dec 2, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.58% | 34 |
| Dec 1, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.49% | 27 |
| Nov 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.54% | 26 |
| Nov 26, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.91% | 14 |
| Nov 25, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.72% | 53 |
| Nov 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.65% | 45 |
| Nov 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.10% | 16 |
| Nov 20, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -2.21% | 150 |
| Nov 19, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.80% | 234 |
| Nov 18, 2025 | 37.15 | 37.42 | 37.14 | 37.14 | 37.14 | -1.27% | 1,411 |
| Nov 17, 2025 | 37.60 | 37.62 | 37.60 | 37.62 | 37.62 | -1.17% | 356 |
| Nov 14, 2025 | 38.25 | 38.25 | 38.07 | 38.07 | 38.07 | 0.13% | 336 |
| Nov 13, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -2.22% | 44 |
| Nov 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.26% | 34 |
| Nov 11, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.43% | 22 |
| Nov 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.31% | 26 |
| Nov 7, 2025 | 37.69 | 38.26 | 37.66 | 38.26 | 38.26 | -0.18% | 2,674 |
| Nov 6, 2025 | 38.27 | 38.56 | 38.27 | 38.33 | 38.33 | -1.86% | 2,987 |
| Nov 5, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.02% | 71 |
| Nov 4, 2025 | 39.33 | 39.33 | 39.06 | 39.06 | 39.06 | -1.95% | 903 |
| Nov 3, 2025 | 39.93 | 39.95 | 39.84 | 39.84 | 39.84 | 0.39% | 435 |
| Oct 31, 2025 | 39.52 | 39.81 | 39.52 | 39.69 | 39.69 | 0.71% | 233 |
| Oct 30, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -2.26% | 27 |
| Oct 29, 2025 | 40.41 | 40.41 | 40.32 | 40.32 | 40.32 | 0.43% | 343 |
| Oct 28, 2025 | 40.22 | 40.22 | 40.15 | 40.15 | 40.15 | 0.97% | 1,249 |
| Oct 27, 2025 | 39.60 | 39.76 | 39.60 | 39.76 | 39.76 | 1.61% | 3,106 |
| Oct 24, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.02% | 24 |
| Oct 23, 2025 | 38.38 | 38.74 | 38.38 | 38.74 | 38.74 | 1.19% | 554 |
| Oct 22, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.87% | 77 |
| Oct 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.40% | 101 |
| Oct 20, 2025 | 38.45 | 38.47 | 38.45 | 38.47 | 38.47 | 0.88% | 193 |
| Oct 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.32% | 71 |
| Oct 16, 2025 | 38.53 | 38.53 | 37.87 | 38.01 | 38.01 | -0.49% | 2,033 |
| Oct 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 0.25% | 98 |
| Oct 14, 2025 | 37.99 | 38.10 | 37.99 | 38.10 | 38.10 | -1.04% | 647 |
| Oct 13, 2025 | 38.33 | 38.50 | 38.33 | 38.50 | 38.50 | 2.24% | 524 |
| Oct 10, 2025 | 39.12 | 39.12 | 37.62 | 37.66 | 37.66 | -3.52% | 637 |
| Oct 9, 2025 | 38.96 | 39.03 | 38.96 | 39.03 | 39.03 | -0.29% | 900 |
| Oct 8, 2025 | 39.11 | 39.14 | 38.98 | 39.14 | 39.14 | 1.01% | 608 |
| Oct 7, 2025 | 38.74 | 38.78 | 38.74 | 38.75 | 38.75 | -0.43% | 2,028 |
| Oct 6, 2025 | 39.04 | 39.05 | 38.92 | 38.92 | 38.92 | 0.03% | 872 |
| Oct 3, 2025 | 39.18 | 39.18 | 38.91 | 38.91 | 38.91 | -0.32% | 594 |
| Oct 2, 2025 | 39.01 | 39.05 | 38.97 | 39.03 | 39.03 | 0.20% | 772 |
| Oct 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.57% | 215 |
| Sep 30, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.41% | 114 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.66% | 84 |
| Sep 26, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.32% | 31 |
| Sep 25, 2025 | 38.48 | 38.48 | 38.20 | 38.20 | 38.20 | -0.74% | 206 |
| Sep 24, 2025 | 38.52 | 38.52 | 38.48 | 38.48 | 38.48 | -0.72% | 533 |
| Sep 23, 2025 | 39.10 | 39.10 | 38.74 | 38.76 | 38.76 | -1.22% | 1,052 |
| Sep 22, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.66% | 35 |
| Sep 19, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.80% | 80 |
| Sep 18, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.67 | 0.92% | 674 |
| Sep 17, 2025 | 38.23 | 38.32 | 38.23 | 38.32 | 38.32 | -0.54% | 661 |
| Sep 16, 2025 | 38.57 | 38.57 | 38.50 | 38.53 | 38.53 | - | 496 |
| Sep 15, 2025 | 38.44 | 38.53 | 38.44 | 38.53 | 38.52 | 0.80% | 707 |
| Sep 12, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.22 | -0.01% | 110 |
| Sep 11, 2025 | 38.24 | 38.27 | 38.23 | 38.23 | 38.22 | 0.18% | 351 |
| Sep 10, 2025 | 38.28 | 38.28 | 38.16 | 38.16 | 38.15 | 0.60% | 512 |
| Sep 9, 2025 | 37.86 | 37.93 | 37.86 | 37.93 | 37.92 | 0.33% | 120 |
| Sep 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.79 | 1.11% | 141 |
| Sep 5, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.38 | -0.25% | 7 |
| Sep 4, 2025 | 37.37 | 37.49 | 37.37 | 37.49 | 37.47 | 1.28% | 2,108 |
| Sep 3, 2025 | 36.82 | 37.01 | 36.81 | 37.01 | 37.00 | 0.24% | 413 |
| Sep 2, 2025 | 36.09 | 36.92 | 36.09 | 36.92 | 36.91 | -0.73% | 904 |
| Aug 29, 2025 | 37.78 | 37.78 | 37.19 | 37.19 | 37.18 | -1.56% | 527 |
| Aug 28, 2025 | 37.78 | 37.81 | 37.78 | 37.78 | 37.77 | 0.67% | 420 |
| Aug 27, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.51 | 0.10% | 198 |
| Aug 26, 2025 | 37.39 | 37.49 | 37.39 | 37.49 | 37.48 | 0.74% | 1,625 |
| Aug 25, 2025 | 37.34 | 37.34 | 37.21 | 37.21 | 37.20 | -0.09% | 1,921 |
| Aug 22, 2025 | 37.36 | 37.36 | 37.25 | 37.25 | 37.23 | 1.62% | 1,419 |
| Aug 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.64 | -0.39% | 103 |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -0.66% | 113 |
| Aug 19, 2025 | 37.45 | 37.58 | 37.04 | 37.04 | 37.03 | -1.88% | 522 |
| Aug 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.73 | 0.12% | 111 |
| Aug 15, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | -0.25% | 79 |
| Aug 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | 0.25% | 102 |
| Aug 13, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | -0.26% | 28 |
| Aug 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.79 | 1.23% | 31 |
| Aug 11, 2025 | 37.63 | 37.63 | 37.34 | 37.34 | 37.33 | -0.45% | 147 |
| Aug 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.49 | 0.66% | 138 |
| Aug 7, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | 0.01% | 66 |
| Aug 6, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | 1.31% | 51 |
| Aug 5, 2025 | 36.82 | 36.82 | 36.78 | 36.78 | 36.77 | -1.16% | 348 |
| Aug 4, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.20 | 1.61% | 164 |
| Aug 1, 2025 | 36.56 | 36.62 | 36.54 | 36.62 | 36.61 | -2.29% | 619 |
| Jul 31, 2025 | 37.94 | 37.94 | 37.48 | 37.48 | 37.47 | 0.29% | 646 |
| Jul 30, 2025 | 37.44 | 37.46 | 37.33 | 37.37 | 37.36 | 0.29% | 1,688 |
| Jul 29, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.25 | -0.75% | 204 |
| Jul 28, 2025 | 37.56 | 37.56 | 37.54 | 37.54 | 37.53 | 0.48% | 385 |
| Jul 25, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.35 | 0.28% | 59 |
| Jul 24, 2025 | 37.31 | 37.31 | 37.26 | 37.26 | 37.24 | 0.52% | 183 |
| Jul 23, 2025 | 36.89 | 37.06 | 36.89 | 37.06 | 37.05 | 0.92% | 8,282 |
| Jul 22, 2025 | 36.80 | 36.80 | 36.73 | 36.73 | 36.71 | -1.03% | 412 |
| Jul 21, 2025 | 37.24 | 37.24 | 37.11 | 37.11 | 37.09 | 0.24% | 123 |
| Jul 18, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 37.00 | -0.41% | 349 |
| Jul 17, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.16 | 0.91% | 52 |