iShares Large Cap Core Active ETF (BLCR)

NASDAQ: BLCR · Real-Time Price · USD

46.59

-0.42 (-0.89%)

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

46.57

-0.02 (-0.04%)

After-hours: Apr 28, 2026, 4:04 PM EDT

BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.55	46.72	46.22	46.50	-	-1.08%	178,208
Apr 27, 2026	46.95	47.02	46.74	47.01	47.01	0.36%	312,275
Apr 24, 2026	46.57	46.88	46.37	46.84	46.84	1.67%	220,085
Apr 23, 2026	45.92	46.45	45.66	46.07	46.07	0.17%	313,583
Apr 22, 2026	46.08	46.15	45.72	45.99	45.99	0.68%	324,962
Apr 21, 2026	46.33	46.33	45.58	45.68	45.68	-0.74%	445,151
Apr 20, 2026	46.27	46.27	45.75	46.02	46.02	-0.45%	305,457
Apr 17, 2026	46.04	46.36	46.00	46.23	46.23	1.38%	495,975
Apr 16, 2026	45.57	45.64	45.19	45.60	45.60	0.37%	576,910
Apr 15, 2026	45.26	45.43	45.05	45.43	45.43	0.51%	530,383
Apr 14, 2026	44.81	45.21	44.71	45.20	45.20	1.28%	647,477
Apr 13, 2026	44.09	44.63	44.02	44.63	44.63	1.00%	481,067
Apr 10, 2026	44.19	44.34	44.02	44.19	44.19	0.34%	421,153
Apr 9, 2026	43.86	44.12	43.60	44.04	44.04	0.59%	533,481
Apr 8, 2026	43.86	43.92	43.37	43.78	43.78	3.25%	717,387
Apr 7, 2026	42.17	42.40	41.83	42.40	42.40	0.43%	516,766
Apr 6, 2026	42.21	42.26	42.03	42.22	42.22	0.52%	471,741
Apr 2, 2026	41.06	42.11	40.95	42.00	42.00	0.65%	516,959
Apr 1, 2026	41.48	41.98	41.46	41.73	41.73	1.63%	798,330
Mar 31, 2026	40.24	41.12	40.15	41.06	41.06	3.51%	347,617
Mar 30, 2026	40.63	40.63	39.50	39.67	39.67	-1.25%	723,471
Mar 27, 2026	40.66	40.72	40.09	40.17	40.17	-1.52%	2,571,219
Mar 26, 2026	41.66	41.66	40.78	40.79	40.79	-3.01%	496,333
Mar 25, 2026	42.18	42.22	41.83	42.05	42.05	0.53%	604,391
Mar 24, 2026	41.79	41.96	41.44	41.83	41.83	-0.21%	964,016
Mar 23, 2026	42.03	42.44	41.77	41.92	41.92	1.38%	676,898
Mar 20, 2026	42.17	42.17	41.10	41.35	41.35	-2.10%	766,316
Mar 19, 2026	41.72	42.39	41.56	42.24	42.24	0.17%	1,046,671
Mar 18, 2026	42.58	42.75	42.17	42.17	42.17	-1.02%	1,257,967
Mar 17, 2026	42.63	42.72	42.47	42.60	42.60	0.58%	1,211,193
Mar 16, 2026	42.35	42.60	42.24	42.36	42.36	1.47%	7,253,490
Mar 13, 2026	42.35	42.50	41.68	41.75	41.74	-0.73%	6,541,763
Mar 12, 2026	42.71	43.40	41.96	42.05	42.05	-1.18%	75,105,474
Mar 11, 2026	42.59	42.59	42.37	42.55	42.55	-0.01%	2,924
Mar 10, 2026	42.95	42.99	42.56	42.56	42.56	-0.13%	1,288
Mar 9, 2026	41.59	42.63	41.38	42.61	42.61	1.65%	139,978
Mar 6, 2026	42.16	42.20	41.92	41.92	41.92	-1.75%	1,024
Mar 5, 2026	42.93	42.93	42.32	42.67	42.67	-0.89%	858
Mar 4, 2026	42.68	43.12	42.68	43.06	43.05	1.20%	2,680
Mar 3, 2026	42.37	42.74	41.95	42.55	42.54	-1.85%	3,895
Mar 2, 2026	43.00	43.35	43.00	43.35	43.34	0.21%	926
Feb 27, 2026	43.23	43.25	43.07	43.25	43.25	-0.40%	4,218
Feb 26, 2026	43.13	43.47	43.13	43.43	43.43	-0.52%	9,191
Feb 25, 2026	43.70	43.70	43.63	43.65	43.65	1.13%	2,214
Feb 24, 2026	42.82	43.17	42.82	43.17	43.16	0.69%	633
Feb 23, 2026	43.47	43.47	42.83	42.87	42.87	-1.34%	3,200
Feb 20, 2026	43.04	43.55	43.04	43.45	43.45	1.03%	3,898
Feb 19, 2026	42.87	43.03	42.83	43.01	43.01	-0.21%	14,109
Feb 18, 2026	42.80	43.27	42.79	43.10	43.10	1.06%	10,763
Feb 17, 2026	42.44	42.84	42.29	42.65	42.64	-0.03%	12,884
Feb 13, 2026	42.60	42.84	42.55	42.66	42.66	0.34%	10,984
Feb 12, 2026	43.61	43.61	42.51	42.51	42.51	-2.03%	4,884
Feb 11, 2026	43.28	43.49	43.28	43.40	43.39	0.03%	2,391
Feb 10, 2026	43.55	43.67	43.38	43.38	43.38	-0.60%	8,383
Feb 9, 2026	43.44	43.83	43.44	43.65	43.64	0.93%	1,836
Feb 6, 2026	42.95	43.25	42.70	43.25	43.24	1.87%	4,219
Feb 5, 2026	42.80	42.80	42.26	42.45	42.45	-0.66%	9,467
Feb 4, 2026	43.46	43.46	42.43	42.73	42.73	-1.98%	17,556
Feb 3, 2026	43.80	43.85	43.42	43.60	43.59	-1.04%	15,299
Feb 2, 2026	43.73	44.19	43.73	44.05	44.05	1.42%	3,714
Jan 30, 2026	44.00	44.00	43.28	43.44	43.43	-1.74%	4,304
Jan 29, 2026	43.61	44.20	43.55	44.20	44.20	0.06%	3,226
Jan 28, 2026	44.14	44.24	44.06	44.18	44.18	0.77%	17,032
Jan 27, 2026	43.87	43.91	43.84	43.84	43.84	0.58%	987
Jan 26, 2026	43.61	43.68	43.59	43.59	43.59	0.44%	4,443
Jan 23, 2026	43.38	43.54	43.34	43.40	43.40	-0.22%	4,297
Jan 22, 2026	43.41	43.58	43.41	43.49	43.49	0.77%	146,861
Jan 21, 2026	42.86	43.22	42.86	43.16	43.16	1.02%	6,997
Jan 20, 2026	43.05	43.26	42.68	42.72	42.72	-1.85%	7,102
Jan 16, 2026	43.85	43.85	43.53	43.53	43.53	-0.08%	14,596
Jan 15, 2026	43.60	43.88	43.57	43.57	43.56	0.59%	2,150
Jan 14, 2026	43.68	43.68	43.05	43.31	43.31	-0.81%	9,776
Jan 13, 2026	43.92	43.92	43.58	43.67	43.66	-0.09%	1,888
Jan 12, 2026	43.50	43.74	43.41	43.71	43.70	0.22%	12,034
Jan 9, 2026	43.33	43.63	43.33	43.61	43.60	1.16%	4,184
Jan 8, 2026	43.74	43.74	43.03	43.11	43.10	-1.08%	3,641
Jan 7, 2026	43.66	43.81	43.58	43.58	43.58	-0.29%	2,680
Jan 6, 2026	43.29	43.73	43.28	43.71	43.70	1.47%	6,278
Jan 5, 2026	42.87	43.19	42.87	43.07	43.07	1.11%	8,005
Jan 2, 2026	42.80	42.80	42.38	42.60	42.60	0.57%	4,246
Dec 31, 2025	42.80	42.80	42.36	42.36	42.35	-1.04%	46,073
Dec 30, 2025	42.82	42.89	42.78	42.80	42.80	-0.01%	22,425
Dec 29, 2025	42.80	42.84	42.68	42.80	42.80	-0.33%	7,768
Dec 26, 2025	42.97	42.97	42.87	42.95	42.94	0.13%	9,562
Dec 24, 2025	42.83	42.93	42.83	42.89	42.88	0.39%	377
Dec 23, 2025	42.53	42.74	42.53	42.72	42.72	0.63%	4,475
Dec 22, 2025	42.44	42.46	42.32	42.45	42.45	0.83%	13,077
Dec 19, 2025	41.97	42.15	41.96	42.10	42.10	1.62%	1,653
Dec 18, 2025	41.56	41.56	41.43	41.43	41.43	1.45%	1,344
Dec 17, 2025	41.44	41.44	40.84	40.84	40.84	-1.20%	7,691
Dec 16, 2025	41.18	41.34	41.11	41.34	41.33	-0.27%	666
Dec 15, 2025	41.73	41.73	41.45	41.45	41.42	-0.56%	46,806
Dec 12, 2025	42.44	42.48	41.69	41.69	41.65	-2.24%	739,317
Dec 11, 2025	42.64	42.65	42.64	42.64	42.61	1.02%	2,964
Dec 10, 2025	41.87	42.30	41.87	42.21	42.18	0.92%	3,246
Dec 9, 2025	41.83	41.83	41.83	41.83	41.80	0.04%	321
Dec 8, 2025	42.00	42.00	41.74	41.81	41.78	-0.17%	823
Dec 5, 2025	41.96	41.96	41.85	41.89	41.85	0.48%	599,794
Dec 4, 2025	41.65	41.76	41.65	41.69	41.65	-0.03%	890
Dec 3, 2025	41.70	41.80	41.70	41.70	41.67	-0.35%	3,952