iShares Large Cap Growth Active ETF (BGRO)

NASDAQ: BGRO · Real-Time Price · USD

39.66

-0.44 (-1.10%)

At close: Apr 28, 2026, 4:00 PM EDT

39.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.55	39.66	39.41	39.41	39.41	-1.71%	413
Apr 27, 2026	40.04	40.10	40.04	40.10	40.10	0.49%	220
Apr 24, 2026	39.90	39.90	39.90	39.90	39.90	1.80%	157
Apr 23, 2026	39.56	39.56	39.20	39.20	39.20	-1.49%	546
Apr 22, 2026	39.64	39.79	39.64	39.79	39.79	1.65%	1,828
Apr 21, 2026	39.46	39.49	39.14	39.14	39.14	-0.56%	1,732
Apr 20, 2026	39.36	39.36	39.36	39.36	39.36	-0.22%	83
Apr 17, 2026	39.45	39.45	39.45	39.45	39.45	1.57%	71
Apr 16, 2026	38.92	38.92	38.84	38.84	38.84	0.25%	1,662
Apr 15, 2026	38.63	38.81	38.50	38.74	38.74	1.57%	6,856
Apr 14, 2026	38.00	38.14	37.87	38.14	38.14	1.69%	502
Apr 13, 2026	37.51	37.51	37.51	37.51	37.51	1.73%	109
Apr 10, 2026	36.87	36.87	36.87	36.87	36.87	0.34%	68
Apr 9, 2026	36.77	36.80	36.69	36.75	36.75	0.65%	495
Apr 8, 2026	36.70	36.79	36.51	36.51	36.51	3.57%	1,097
Apr 7, 2026	34.60	35.25	34.60	35.25	35.25	0.34%	545
Apr 6, 2026	35.13	35.13	35.13	35.13	35.13	0.25%	615
Apr 2, 2026	34.57	35.04	34.57	35.04	35.04	-0.01%	5,363
Apr 1, 2026	35.04	35.04	35.04	35.04	35.04	1.52%	83
Mar 31, 2026	33.90	34.52	33.90	34.52	34.52	3.94%	250
Mar 30, 2026	33.21	33.21	33.21	33.21	33.21	-1.09%	20
Mar 27, 2026	33.57	33.57	33.57	33.57	33.57	-2.33%	15
Mar 26, 2026	34.38	34.38	34.38	34.38	34.38	-2.97%	22
Mar 25, 2026	35.43	35.43	35.43	35.43	35.43	0.90%	9
Mar 24, 2026	35.05	35.11	35.05	35.11	35.11	-1.15%	223
Mar 23, 2026	35.52	35.52	35.52	35.52	35.52	1.70%	158
Mar 20, 2026	34.93	34.93	34.93	34.93	34.93	-2.29%	94
Mar 19, 2026	35.45	35.74	35.45	35.74	35.74	-0.48%	272
Mar 18, 2026	36.21	36.21	35.92	35.92	35.92	-1.15%	222
Mar 17, 2026	36.33	36.33	36.33	36.33	36.33	0.04%	30
Mar 16, 2026	36.32	36.32	36.32	36.32	36.32	1.16%	218
Mar 13, 2026	36.64	36.64	35.90	35.90	35.90	-1.18%	396
Mar 12, 2026	36.33	36.33	36.33	36.33	36.33	-1.78%	172
Mar 11, 2026	36.91	36.99	36.91	36.99	36.99	0.13%	329
Mar 10, 2026	36.94	36.94	36.94	36.94	36.94	-0.42%	42
Mar 9, 2026	36.04	37.10	36.04	37.10	37.10	1.64%	1,286
Mar 6, 2026	36.50	36.50	36.50	36.50	36.50	-1.54%	33
Mar 5, 2026	36.70	37.10	36.70	37.07	37.07	0.06%	952
Mar 4, 2026	37.05	37.05	37.05	37.05	37.05	1.79%	31
Mar 3, 2026	36.27	36.44	36.24	36.40	36.40	-1.09%	1,014
Mar 2, 2026	36.80	36.80	36.80	36.80	36.80	0.58%	136
Feb 27, 2026	36.66	36.67	36.58	36.59	36.59	-1.19%	619
Feb 26, 2026	37.42	37.42	37.03	37.03	37.03	-0.81%	263
Feb 25, 2026	37.24	37.33	37.24	37.33	37.33	1.47%	912
Feb 24, 2026	36.79	36.79	36.79	36.79	36.79	0.99%	17
Feb 23, 2026	36.43	36.43	36.43	36.43	36.43	-1.85%	38
Feb 20, 2026	37.24	37.24	37.12	37.12	37.11	0.48%	131
Feb 19, 2026	36.82	36.94	36.82	36.94	36.94	-0.19%	230
Feb 18, 2026	36.77	37.14	36.77	37.01	37.01	0.66%	1,047
Feb 17, 2026	36.73	36.77	36.73	36.77	36.77	0.07%	122
Feb 13, 2026	36.74	36.74	36.74	36.74	36.74	0.35%	159
Feb 12, 2026	37.38	37.38	36.61	36.61	36.61	-2.63%	529
Feb 11, 2026	37.98	37.98	37.60	37.60	37.60	-0.29%	1,996
Feb 10, 2026	37.71	37.71	37.71	37.71	37.71	-0.19%	27
Feb 9, 2026	37.51	37.86	37.51	37.78	37.78	1.57%	714
Feb 6, 2026	35.72	37.19	35.72	37.19	37.19	3.03%	472
Feb 5, 2026	36.10	36.10	36.10	36.10	36.10	-1.94%	19
Feb 4, 2026	36.97	36.97	36.81	36.81	36.81	-2.12%	447
Feb 3, 2026	37.30	37.61	37.30	37.61	37.61	-1.88%	610
Feb 2, 2026	38.33	38.33	38.33	38.33	38.33	0.15%	19
Jan 30, 2026	38.45	38.53	38.27	38.28	38.27	-1.57%	4,035
Jan 29, 2026	39.27	39.27	38.32	38.89	38.89	-0.97%	1,267
Jan 28, 2026	39.10	39.29	39.10	39.27	39.27	0.23%	3,915
Jan 27, 2026	39.00	39.23	39.00	39.18	39.18	1.10%	4,025
Jan 26, 2026	38.79	38.79	38.75	38.75	38.75	0.64%	208
Jan 23, 2026	38.56	38.56	38.46	38.50	38.50	-0.21%	809
Jan 22, 2026	38.69	38.69	38.55	38.58	38.58	0.81%	1,399
Jan 21, 2026	38.27	38.27	38.27	38.27	38.27	1.12%	66
Jan 20, 2026	37.91	37.91	37.85	37.85	37.85	-2.30%	1,470
Jan 16, 2026	38.74	38.74	38.74	38.74	38.74	0.11%	20
Jan 15, 2026	38.98	38.98	38.70	38.70	38.70	0.43%	1,648
Jan 14, 2026	38.53	38.53	38.53	38.53	38.53	-1.33%	264
Jan 13, 2026	39.27	39.27	39.05	39.05	39.05	-0.14%	263
Jan 12, 2026	39.16	39.17	39.10	39.10	39.10	0.31%	523
Jan 9, 2026	38.98	38.98	38.98	38.98	38.98	1.10%	83
Jan 8, 2026	38.47	38.60	38.39	38.56	38.56	-1.06%	664
Jan 7, 2026	38.97	38.97	38.97	38.97	38.97	0.17%	12
Jan 6, 2026	38.92	38.92	38.91	38.91	38.91	0.66%	192
Jan 5, 2026	38.67	38.67	38.65	38.65	38.65	0.77%	501
Jan 2, 2026	38.40	38.40	38.36	38.36	38.36	0.18%	349
Dec 31, 2025	38.29	38.29	38.29	38.29	38.29	-0.80%	58
Dec 30, 2025	38.63	38.63	38.60	38.60	38.60	-0.12%	281
Dec 29, 2025	38.67	38.67	38.60	38.64	38.64	-0.63%	879
Dec 26, 2025	38.89	38.89	38.89	38.89	38.89	0.02%	180
Dec 24, 2025	38.88	38.88	38.88	38.88	38.88	0.15%	164
Dec 23, 2025	38.82	38.82	38.82	38.82	38.82	0.75%	6
Dec 22, 2025	38.53	38.53	38.53	38.53	38.53	0.79%	40
Dec 19, 2025	38.23	38.23	38.23	38.23	38.23	1.89%	79
Dec 18, 2025	37.52	37.52	37.52	37.52	37.52	1.82%	40
Dec 17, 2025	36.85	36.85	36.85	36.85	36.85	-2.15%	64
Dec 16, 2025	37.66	37.66	37.66	37.66	37.66	0.41%	87
Dec 15, 2025	37.51	37.51	37.51	37.51	37.50	-0.55%	86
Dec 12, 2025	37.71	37.71	37.71	37.71	37.71	-2.72%	12
Dec 11, 2025	38.72	38.77	38.26	38.77	38.77	-0.29%	1,031
Dec 10, 2025	38.88	38.88	38.88	38.88	38.88	0.29%	19
Dec 9, 2025	38.61	38.77	38.61	38.77	38.77	0.26%	605
Dec 8, 2025	38.67	38.67	38.67	38.67	38.67	0.09%	53
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