iShares Large Cap Core Active ETF (BLCR)
NASDAQ: BLCR · Real-Time Price · USD
41.89
+0.20 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
BLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.96 | 41.96 | 41.85 | 41.86 | 41.86 | 0.41% | 599,794 |
| Dec 4, 2025 | 41.65 | 41.76 | 41.65 | 41.69 | 41.69 | -0.03% | 890 |
| Dec 3, 2025 | 41.70 | 41.80 | 41.70 | 41.70 | 41.70 | -0.35% | 3,952 |
| Dec 2, 2025 | 42.08 | 42.16 | 41.85 | 41.85 | 41.85 | 0.01% | 702 |
| Dec 1, 2025 | 41.86 | 41.98 | 41.84 | 41.84 | 41.84 | -0.53% | 3,038 |
| Nov 28, 2025 | 41.92 | 42.06 | 41.92 | 42.06 | 42.06 | 0.66% | 238,405 |
| Nov 26, 2025 | 41.96 | 41.96 | 41.79 | 41.79 | 41.79 | 0.84% | 404 |
| Nov 25, 2025 | 40.85 | 41.44 | 40.85 | 41.44 | 41.44 | 1.36% | 539 |
| Nov 24, 2025 | 40.70 | 40.88 | 40.70 | 40.88 | 40.88 | 2.55% | 976 |
| Nov 21, 2025 | 39.60 | 39.98 | 39.60 | 39.87 | 39.87 | 0.98% | 9,275 |
| Nov 20, 2025 | 40.15 | 40.15 | 39.48 | 39.48 | 39.48 | -2.17% | 3,224 |
| Nov 19, 2025 | 40.62 | 40.62 | 40.22 | 40.36 | 40.36 | 0.29% | 1,232 |
| Nov 18, 2025 | 40.01 | 40.44 | 40.01 | 40.24 | 40.24 | -1.14% | 5,661 |
| Nov 17, 2025 | 41.20 | 41.32 | 40.56 | 40.70 | 40.70 | -0.96% | 8,478 |
| Nov 14, 2025 | 41.01 | 41.22 | 40.83 | 41.10 | 41.10 | -0.13% | 586,181 |
| Nov 13, 2025 | 41.81 | 41.81 | 41.13 | 41.15 | 41.15 | -1.92% | 2,007 |
| Nov 12, 2025 | 42.00 | 42.01 | 41.96 | 41.96 | 41.96 | -0.01% | 721 |
| Nov 11, 2025 | 41.79 | 41.97 | 41.79 | 41.97 | 41.97 | -0.26% | 1,729 |
| Nov 10, 2025 | 41.84 | 42.09 | 41.84 | 42.08 | 42.08 | 2.05% | 37,514 |
| Nov 7, 2025 | 40.75 | 41.23 | 40.48 | 41.23 | 41.23 | 0.12% | 7,345 |
| Nov 6, 2025 | 41.15 | 41.18 | 41.15 | 41.18 | 41.18 | -0.73% | 353 |
| Nov 5, 2025 | 41.63 | 41.63 | 41.49 | 41.49 | 41.48 | 0.88% | 137 |
| Nov 4, 2025 | 41.01 | 41.50 | 41.01 | 41.12 | 41.12 | -1.36% | 642 |
| Nov 3, 2025 | 41.98 | 41.98 | 41.69 | 41.69 | 41.69 | 0.29% | 5,171 |
| Oct 31, 2025 | 41.89 | 41.89 | 41.57 | 41.57 | 41.57 | 0.83% | 809 |
| Oct 30, 2025 | 41.72 | 41.72 | 41.23 | 41.23 | 41.23 | -0.88% | 452 |
| Oct 29, 2025 | 41.73 | 41.73 | 41.50 | 41.59 | 41.59 | 0.28% | 3,773 |
| Oct 28, 2025 | 41.58 | 41.58 | 41.48 | 41.48 | 41.48 | 0.24% | 177 |
| Oct 27, 2025 | 41.31 | 41.38 | 41.31 | 41.38 | 41.38 | 1.41% | 663 |
| Oct 24, 2025 | 40.87 | 40.87 | 40.80 | 40.80 | 40.80 | 1.33% | 281 |
| Oct 23, 2025 | 40.24 | 40.29 | 40.24 | 40.27 | 40.27 | 1.18% | 2,916 |
| Oct 22, 2025 | 40.15 | 40.15 | 39.73 | 39.80 | 39.80 | -0.57% | 717 |
| Oct 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.10% | 25 |
| Oct 20, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.88% | 28 |
| Oct 17, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.46% | 11 |
| Oct 16, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.34% | 13 |
| Oct 15, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.48% | 8 |
| Oct 14, 2025 | 39.45 | 39.45 | 39.40 | 39.40 | 39.40 | -0.26% | 288 |
| Oct 13, 2025 | 39.39 | 39.50 | 39.39 | 39.50 | 39.50 | 1.63% | 321 |
| Oct 10, 2025 | 39.19 | 39.27 | 38.86 | 38.86 | 38.86 | -2.78% | 960 |
| Oct 9, 2025 | 39.96 | 39.97 | 39.96 | 39.97 | 39.97 | -0.37% | 205 |
| Oct 8, 2025 | 39.94 | 40.12 | 39.94 | 40.12 | 40.12 | 0.74% | 309 |
| Oct 7, 2025 | 39.70 | 39.83 | 39.70 | 39.83 | 39.83 | -0.16% | 3,198 |
| Oct 6, 2025 | 40.07 | 40.07 | 39.89 | 39.89 | 39.89 | -0.39% | 392 |
| Oct 3, 2025 | 40.15 | 40.15 | 40.05 | 40.05 | 40.05 | -0.08% | 436 |
| Oct 2, 2025 | 39.94 | 40.08 | 39.91 | 40.08 | 40.08 | -0.42% | 3,319 |
| Oct 1, 2025 | 40.14 | 40.25 | 40.14 | 40.25 | 40.25 | 0.41% | 538 |
| Sep 30, 2025 | 39.98 | 40.09 | 39.83 | 40.09 | 40.08 | 0.30% | 867 |
| Sep 29, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.87% | 102 |
| Sep 26, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.88% | 66 |
| Sep 25, 2025 | 39.25 | 39.32 | 39.22 | 39.27 | 39.27 | -0.82% | 721 |
| Sep 24, 2025 | 39.79 | 39.79 | 39.60 | 39.60 | 39.60 | -0.52% | 1,203 |
| Sep 23, 2025 | 40.13 | 40.13 | 39.81 | 39.81 | 39.81 | -0.78% | 418 |
| Sep 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.27% | 136 |
| Sep 19, 2025 | 39.87 | 40.01 | 39.87 | 40.01 | 40.01 | 0.15% | 298 |
| Sep 18, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.79% | 97 |
| Sep 17, 2025 | 39.69 | 39.69 | 39.64 | 39.64 | 39.64 | -0.29% | 139 |
| Sep 16, 2025 | 39.62 | 39.75 | 39.62 | 39.75 | 39.75 | -0.29% | 543 |
| Sep 15, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.82 | 0.46% | 283 |
| Sep 12, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.64 | -0.04% | 220 |
| Sep 11, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.65 | 0.98% | 55 |
| Sep 10, 2025 | 39.46 | 39.46 | 39.31 | 39.31 | 39.26 | -0.21% | 261 |
| Sep 9, 2025 | 39.26 | 39.39 | 39.26 | 39.39 | 39.34 | 0.27% | 367 |
| Sep 8, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.24 | 1.11% | 53 |
| Sep 5, 2025 | 38.78 | 38.86 | 38.78 | 38.86 | 38.81 | -0.16% | 135 |
| Sep 4, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.87 | 2.09% | 95 |
| Sep 3, 2025 | 37.98 | 38.12 | 37.98 | 38.12 | 38.08 | 0.60% | 244 |
| Sep 2, 2025 | 37.66 | 37.90 | 37.61 | 37.90 | 37.85 | -0.58% | 1,216 |
| Aug 29, 2025 | 38.17 | 38.17 | 38.12 | 38.12 | 38.07 | -0.95% | 403 |
| Aug 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.43 | 0.56% | 294 |
| Aug 27, 2025 | 38.29 | 38.29 | 38.27 | 38.27 | 38.22 | 0.17% | 167 |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.15 | 0.61% | 25 |
| Aug 25, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.92 | -0.27% | 110 |
| Aug 22, 2025 | 37.61 | 38.07 | 37.61 | 38.07 | 38.02 | 1.73% | 274 |
| Aug 21, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.38 | -0.34% | 93 |
| Aug 20, 2025 | 37.52 | 37.59 | 37.52 | 37.55 | 37.50 | -0.31% | 309 |
| Aug 19, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.62 | -1.17% | 74 |
| Aug 18, 2025 | 38.08 | 38.12 | 38.08 | 38.12 | 38.07 | -0.15% | 229 |
| Aug 15, 2025 | 38.30 | 38.30 | 38.17 | 38.17 | 38.13 | -0.42% | 220 |
| Aug 14, 2025 | 38.15 | 38.33 | 38.15 | 38.33 | 38.29 | 0.15% | 305 |
| Aug 13, 2025 | 38.16 | 38.28 | 38.16 | 38.28 | 38.23 | 0.06% | 336 |
| Aug 12, 2025 | 37.84 | 38.25 | 37.77 | 38.25 | 38.20 | 1.09% | 4,449 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.84 | 37.84 | 37.79 | -0.19% | 5,877 |
| Aug 8, 2025 | 37.95 | 37.95 | 37.91 | 37.91 | 37.86 | 0.78% | 139 |
| Aug 7, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.57 | 0.02% | 34 |
| Aug 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.56 | 0.67% | 27 |
| Aug 5, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.31 | -0.43% | 320 |
| Aug 4, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.47 | 1.79% | 29 |
| Aug 1, 2025 | 37.12 | 37.15 | 36.86 | 36.86 | 36.81 | -1.46% | 474 |
| Jul 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.36 | 0.42% | 28 |
| Jul 30, 2025 | 37.14 | 37.25 | 37.14 | 37.25 | 37.20 | 0.50% | 1,668 |
| Jul 29, 2025 | 37.31 | 37.31 | 37.06 | 37.06 | 37.02 | -0.64% | 1,601 |
| Jul 28, 2025 | 37.37 | 37.37 | 37.30 | 37.30 | 37.25 | 0.20% | 316 |
| Jul 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.18 | 0.36% | 8 |
| Jul 24, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.05 | 0.29% | 17 |
| Jul 23, 2025 | 36.80 | 36.98 | 36.69 | 36.98 | 36.94 | 0.97% | 1,868 |
| Jul 22, 2025 | 36.65 | 36.65 | 36.63 | 36.63 | 36.58 | -0.48% | 831 |
| Jul 21, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.76 | 0.44% | 7 |
| Jul 18, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.60 | -0.02% | 10 |
| Jul 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.61 | 0.47% | 32 |