iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

49.12

-0.45 (-0.91%)

At close: Jun 26, 2026, 4:00 PM EDT

49.13

+0.01 (0.02%)

After-hours: Jun 26, 2026, 4:15 PM EDT

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.11	49.59	48.90	49.12	49.12	-0.91%	333,647
Jun 25, 2026	50.06	50.07	49.23	49.57	49.57	0.53%	457,072
Jun 24, 2026	49.49	49.87	49.06	49.31	49.31	-0.18%	425,153
Jun 23, 2026	49.24	49.86	49.18	49.40	49.40	-1.69%	783,043
Jun 22, 2026	50.56	50.62	50.06	50.25	50.25	-0.10%	628,342
Jun 18, 2026	50.34	50.37	49.97	50.30	50.30	1.64%	612,744
Jun 17, 2026	50.25	50.29	49.42	49.49	49.49	-1.14%	848,100
Jun 16, 2026	50.52	50.66	50.05	50.06	50.06	-0.79%	610,996
Jun 15, 2026	50.20	50.50	50.20	50.46	50.46	2.56%	643,402
Jun 12, 2026	49.26	49.53	48.97	49.26	49.20	0.39%	532,410
Jun 11, 2026	48.28	49.15	47.99	49.07	49.01	2.38%	946,376
Jun 10, 2026	48.51	48.95	47.90	47.93	47.87	-1.92%	1,086,385
Jun 9, 2026	49.35	49.49	47.55	48.87	48.81	-0.06%	942,138
Jun 8, 2026	49.34	49.34	48.82	48.90	48.84	0.37%	636,049
Jun 5, 2026	49.94	49.95	48.59	48.72	48.66	-3.24%	418,164
Jun 4, 2026	50.16	50.54	49.96	50.35	50.29	-0.57%	732,603
Jun 3, 2026	50.95	50.99	50.52	50.64	50.58	-0.33%	704,395
Jun 2, 2026	50.69	50.91	50.56	50.81	50.75	0.14%	955,536
Jun 1, 2026	50.81	50.93	50.45	50.74	50.68	-0.18%	985,066
May 29, 2026	50.93	51.02	50.63	50.83	50.77	0.06%	1,651,713
May 28, 2026	50.75	50.84	50.42	50.80	50.74	0.40%	8,925,989
May 27, 2026	50.72	50.72	50.36	50.60	50.54	0.12%	281,095
May 26, 2026	50.31	50.68	50.23	50.54	50.48	1.77%	303,807
May 22, 2026	49.94	49.99	49.63	49.66	49.60	-0.12%	326,662
May 21, 2026	49.15	49.79	49.15	49.72	49.66	0.69%	379,885
May 20, 2026	49.21	49.49	49.08	49.38	49.32	0.94%	280,516
May 19, 2026	48.88	49.28	48.40	48.92	48.86	-0.53%	324,696
May 18, 2026	49.67	49.70	48.85	49.18	49.12	-0.83%	337,299
May 15, 2026	49.71	49.94	49.50	49.59	49.53	-1.76%	276,982
May 14, 2026	50.15	50.58	50.08	50.48	50.42	0.70%	378,179
May 13, 2026	50.00	50.33	49.52	50.13	50.07	0.72%	312,349
May 12, 2026	49.87	49.87	49.02	49.77	49.71	-0.86%	299,414
May 11, 2026	49.84	50.31	49.84	50.20	50.14	1.07%	1,648,852
May 8, 2026	49.28	49.77	49.27	49.67	49.61	1.57%	264,249
May 7, 2026	49.41	49.41	48.72	48.90	48.84	-0.85%	328,421
May 6, 2026	48.86	49.34	48.68	49.32	49.26	1.84%	265,311
May 5, 2026	48.26	48.63	48.25	48.43	48.37	1.53%	333,369
May 4, 2026	47.78	48.06	47.51	47.70	47.64	-0.14%	306,008
May 1, 2026	47.64	47.93	47.58	47.77	47.71	0.76%	359,125
Apr 30, 2026	47.22	47.50	46.72	47.41	47.35	1.13%	371,562
Apr 29, 2026	46.91	46.96	46.63	46.88	46.82	0.67%	380,665
Apr 28, 2026	46.55	46.72	46.22	46.57	46.52	-0.94%	264,553
Apr 27, 2026	46.95	47.02	46.74	47.01	46.95	0.36%	312,315
Apr 24, 2026	46.57	46.88	46.37	46.84	46.78	1.67%	220,085
Apr 23, 2026	45.92	46.45	45.66	46.07	46.02	0.17%	313,598
Apr 22, 2026	46.08	46.15	45.72	45.99	45.94	0.68%	325,062
Apr 21, 2026	46.33	46.33	45.58	45.68	45.63	-0.74%	445,151
Apr 20, 2026	46.27	46.27	45.75	46.02	45.97	-0.45%	305,460
Apr 17, 2026	46.04	46.36	46.00	46.23	46.18	1.38%	495,975
Apr 16, 2026	45.57	45.64	45.19	45.60	45.55	0.37%	576,910
Apr 15, 2026	45.26	45.43	45.05	45.43	45.38	0.51%	530,409
Apr 14, 2026	44.81	45.21	44.71	45.20	45.15	1.28%	647,477
Apr 13, 2026	44.09	44.63	44.02	44.63	44.58	1.00%	481,068
Apr 10, 2026	44.19	44.34	44.02	44.19	44.14	0.34%	421,153
Apr 9, 2026	43.86	44.12	43.60	44.04	43.99	0.59%	533,481
Apr 8, 2026	43.86	43.92	43.37	43.78	43.73	3.25%	717,387
Apr 7, 2026	42.17	42.40	41.83	42.40	42.35	0.43%	518,046
Apr 6, 2026	42.21	42.26	42.03	42.22	42.17	0.52%	471,741
Apr 2, 2026	41.06	42.11	40.95	42.00	41.95	0.65%	516,959
Apr 1, 2026	41.48	41.98	41.46	41.73	41.68	1.63%	798,448
Mar 31, 2026	40.24	41.12	40.15	41.06	41.01	3.51%	347,617
Mar 30, 2026	40.63	40.63	39.50	39.67	39.62	-1.25%	723,471
Mar 27, 2026	40.66	40.72	40.09	40.17	40.12	-1.51%	2,571,219
Mar 26, 2026	41.66	41.66	40.78	40.79	40.74	-3.01%	496,333
Mar 25, 2026	42.18	42.22	41.83	42.05	42.00	0.53%	604,391
Mar 24, 2026	41.79	41.96	41.44	41.83	41.78	-0.21%	964,016
Mar 23, 2026	42.03	42.44	41.77	41.92	41.87	1.38%	676,898
Mar 20, 2026	42.17	42.17	41.10	41.35	41.30	-2.10%	766,316
Mar 19, 2026	41.72	42.39	41.56	42.24	42.19	0.17%	1,046,671
Mar 18, 2026	42.58	42.75	42.17	42.17	42.12	-1.02%	1,257,967
Mar 17, 2026	42.63	42.72	42.47	42.60	42.55	0.58%	1,211,193
Mar 16, 2026	42.35	42.60	42.24	42.36	42.31	1.47%	7,253,490
Mar 13, 2026	42.35	42.50	41.68	41.75	41.69	-0.73%	6,541,763
Mar 12, 2026	42.71	43.40	41.96	42.05	42.00	-1.18%	75,105,474
Mar 11, 2026	42.59	42.59	42.37	42.55	42.50	-0.01%	2,924
Mar 10, 2026	42.95	42.99	42.56	42.56	42.51	-0.13%	1,288
Mar 9, 2026	41.59	42.63	41.38	42.61	42.56	1.64%	139,978
Mar 6, 2026	42.16	42.20	41.92	41.92	41.87	-1.75%	1,024
Mar 5, 2026	42.93	42.93	42.32	42.67	42.62	-0.90%	858
Mar 4, 2026	42.68	43.12	42.68	43.06	43.00	1.20%	2,680
Mar 3, 2026	42.37	42.74	41.95	42.55	42.49	-1.85%	3,895
Mar 2, 2026	43.00	43.35	43.00	43.35	43.29	0.21%	926
Feb 27, 2026	43.23	43.25	43.07	43.25	43.20	-0.40%	4,218
Feb 26, 2026	43.13	43.47	43.13	43.43	43.37	-0.51%	9,191
Feb 25, 2026	43.70	43.70	43.63	43.65	43.60	1.13%	2,214
Feb 24, 2026	42.82	43.17	42.82	43.17	43.11	0.69%	633
Feb 23, 2026	43.47	43.47	42.83	42.87	42.82	-1.34%	3,200
Feb 20, 2026	43.04	43.55	43.04	43.45	43.40	1.03%	3,898
Feb 19, 2026	42.87	43.03	42.83	43.01	42.96	-0.21%	14,109
Feb 18, 2026	42.80	43.27	42.79	43.10	43.05	1.06%	10,763
Feb 17, 2026	42.44	42.84	42.29	42.65	42.59	-0.03%	12,884
Feb 13, 2026	42.60	42.84	42.55	42.66	42.61	0.34%	10,984
Feb 12, 2026	43.61	43.61	42.51	42.51	42.46	-2.03%	4,884
Feb 11, 2026	43.28	43.49	43.28	43.40	43.34	0.03%	2,391
Feb 10, 2026	43.55	43.67	43.38	43.38	43.33	-0.60%	8,383
Feb 9, 2026	43.44	43.83	43.44	43.65	43.59	0.93%	1,836
Feb 6, 2026	42.95	43.25	42.70	43.25	43.19	1.87%	4,219
Feb 5, 2026	42.80	42.80	42.26	42.45	42.40	-0.66%	9,467
Feb 4, 2026	43.46	43.46	42.43	42.73	42.68	-1.98%	17,556
Feb 3, 2026	43.80	43.85	43.42	43.60	43.54	-1.04%	15,299