iShares Large Cap Value Active ETF (BLCV)

NYSEARCA: BLCV · Real-Time Price · USD

40.76

-0.38 (-0.92%)

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

40.76

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.97	40.97	40.69	40.76	40.76	-0.92%	14,463
Jun 25, 2026	41.23	41.31	40.97	41.14	41.14	1.16%	5,168
Jun 24, 2026	40.60	40.90	40.52	40.67	40.67	-0.12%	2,682
Jun 23, 2026	40.50	40.81	40.50	40.72	40.72	-1.00%	11,949
Jun 22, 2026	41.42	41.42	41.06	41.13	41.13	-0.10%	15,492
Jun 18, 2026	41.50	41.50	41.14	41.17	41.17	0.96%	9,686
Jun 17, 2026	41.47	41.60	40.76	40.78	40.78	-1.21%	250,360
Jun 16, 2026	41.48	41.61	41.28	41.28	41.28	0.39%	32,022
Jun 15, 2026	41.08	41.32	41.08	41.12	41.12	1.52%	56,715
Jun 12, 2026	40.55	40.69	40.50	40.62	40.51	1.21%	12,662
Jun 11, 2026	39.68	40.23	39.53	40.14	40.02	1.85%	5,924
Jun 10, 2026	39.90	39.90	39.41	39.41	39.30	-1.39%	8,971
Jun 9, 2026	40.06	40.24	39.40	39.96	39.85	0.48%	7,453
Jun 8, 2026	39.85	39.98	39.77	39.77	39.66	0.41%	9,970
Jun 5, 2026	40.12	40.16	39.61	39.61	39.49	-1.81%	6,201
Jun 4, 2026	40.07	40.44	40.07	40.34	40.22	0.90%	5,688
Jun 3, 2026	40.04	40.19	39.98	39.98	39.86	-0.12%	18,306
Jun 2, 2026	39.99	40.10	39.90	40.03	39.91	0.76%	11,928
Jun 1, 2026	39.72	39.88	39.62	39.73	39.61	-0.25%	49,677
May 29, 2026	40.05	40.05	39.83	39.83	39.71	-0.23%	9,699
May 28, 2026	39.91	39.98	39.77	39.92	39.80	0.10%	67,023
May 27, 2026	39.90	39.96	39.82	39.88	39.76	0.18%	26,281
May 26, 2026	39.77	39.88	39.73	39.81	39.69	0.68%	10,509
May 22, 2026	39.55	39.65	39.54	39.54	39.42	0.64%	3,523
May 21, 2026	38.95	39.29	38.95	39.29	39.18	0.64%	6,551
May 20, 2026	38.97	39.08	38.97	39.04	38.93	0.67%	18,984
May 19, 2026	38.82	38.93	38.61	38.78	38.67	-0.54%	26,614
May 18, 2026	39.01	39.07	38.80	38.99	38.88	0.33%	17,020
May 15, 2026	38.94	39.09	38.86	38.86	38.75	-1.52%	24,848
May 14, 2026	39.42	39.53	39.40	39.46	39.35	0.65%	9,889
May 13, 2026	39.16	39.25	39.08	39.21	39.09	0.25%	5,975
May 12, 2026	39.08	39.11	38.78	39.11	38.99	-0.16%	9,479
May 11, 2026	39.25	39.31	39.15	39.17	39.06	0.22%	11,215
May 8, 2026	39.13	39.19	39.05	39.08	38.97	0.32%	6,284
May 7, 2026	39.35	39.35	38.86	38.96	38.85	-0.89%	13,623
May 6, 2026	39.24	39.34	39.13	39.31	39.20	1.15%	18,936
May 5, 2026	38.89	38.96	38.86	38.86	38.75	0.55%	4,287
May 4, 2026	38.93	38.96	38.65	38.65	38.54	-0.89%	8,105
May 1, 2026	39.17	39.18	39.00	39.00	38.88	-0.47%	17,462
Apr 30, 2026	38.64	39.18	38.64	39.18	39.07	1.94%	6,830
Apr 29, 2026	38.55	38.55	38.39	38.44	38.32	-0.22%	11,182
Apr 28, 2026	38.56	38.56	38.45	38.52	38.41	-0.24%	5,635
Apr 27, 2026	38.72	38.73	38.61	38.61	38.50	-	2,422
Apr 24, 2026	38.84	38.84	38.56	38.61	38.50	-0.34%	2,819
Apr 23, 2026	38.62	38.89	38.62	38.74	38.63	0.75%	16,213
Apr 22, 2026	38.74	38.74	38.37	38.45	38.34	0.16%	9,331
Apr 21, 2026	38.80	38.80	38.39	38.39	38.28	-0.75%	5,798
Apr 20, 2026	38.70	38.72	38.61	38.68	38.57	-0.03%	23,416
Apr 17, 2026	38.34	38.84	38.34	38.69	38.58	1.42%	15,705
Apr 16, 2026	38.07	38.17	38.01	38.15	38.04	0.34%	16,788
Apr 15, 2026	37.98	38.10	37.83	38.02	37.91	-0.11%	12,861
Apr 14, 2026	37.96	38.13	37.96	38.06	37.95	0.45%	16,329
Apr 13, 2026	37.51	37.89	37.50	37.89	37.78	0.78%	37,323
Apr 10, 2026	37.73	37.74	37.60	37.60	37.49	-0.41%	6,356
Apr 9, 2026	37.62	37.88	37.52	37.75	37.64	0.29%	36,169
Apr 8, 2026	37.48	37.70	37.48	37.64	37.53	2.81%	15,238
Apr 7, 2026	36.51	36.63	36.41	36.61	36.50	-0.03%	8,386
Apr 6, 2026	36.51	36.62	36.45	36.62	36.51	0.65%	50,832
Apr 2, 2026	35.99	36.39	35.90	36.39	36.28	0.23%	285,584
Apr 1, 2026	36.45	36.51	36.30	36.30	36.19	0.51%	70,721
Mar 31, 2026	35.74	36.12	35.70	36.12	36.01	2.34%	7,566
Mar 30, 2026	35.51	35.60	35.16	35.29	35.19	-0.34%	13,729
Mar 27, 2026	35.72	35.72	35.34	35.41	35.31	-1.53%	25,881
Mar 26, 2026	36.21	36.35	35.94	35.96	35.86	-1.40%	16,396
Mar 25, 2026	36.54	36.54	36.34	36.47	36.36	0.52%	13,518
Mar 24, 2026	36.13	36.43	35.94	36.28	36.17	-	21,429
Mar 23, 2026	36.29	36.62	36.18	36.28	36.17	0.89%	13,510
Mar 20, 2026	36.45	36.45	35.81	35.96	35.86	-1.26%	30,323
Mar 19, 2026	36.18	36.54	36.17	36.42	36.31	0.19%	81,134
Mar 18, 2026	36.82	36.82	36.35	36.35	36.24	-1.72%	13,641
Mar 17, 2026	37.01	37.13	36.99	36.99	36.88	0.47%	16,307
Mar 16, 2026	36.83	37.00	36.78	36.86	36.71	1.11%	31,930
Mar 13, 2026	36.74	36.85	36.46	36.46	36.30	0.10%	78,644
Mar 12, 2026	36.76	36.82	36.42	36.42	36.27	-1.39%	218,307
Mar 11, 2026	36.95	37.06	36.81	36.94	36.78	-0.34%	20,623
Mar 10, 2026	37.33	37.48	37.06	37.06	36.90	-0.62%	20,527
Mar 9, 2026	37.00	37.31	36.45	37.29	37.13	0.15%	12,959
Mar 6, 2026	37.15	37.27	36.94	37.23	37.08	-1.09%	10,280
Mar 5, 2026	37.86	37.99	37.43	37.64	37.49	-0.94%	17,352
Mar 4, 2026	38.03	38.11	38.00	38.00	37.84	0.20%	16,320
Mar 3, 2026	37.41	38.06	37.41	37.93	37.77	-1.20%	11,016
Mar 2, 2026	38.28	38.39	38.03	38.39	38.23	-0.11%	73,384
Feb 27, 2026	38.34	38.43	38.12	38.43	38.27	-0.31%	4,481
Feb 26, 2026	38.57	38.59	38.36	38.55	38.39	0.18%	8,913
Feb 25, 2026	38.42	38.48	38.27	38.48	38.32	0.65%	24,196
Feb 24, 2026	38.21	38.30	38.14	38.23	38.07	0.19%	10,431
Feb 23, 2026	38.74	38.74	38.15	38.23	38.00	-1.18%	10,331
Feb 20, 2026	38.71	38.71	38.56	38.69	38.45	0.30%	5,209
Feb 19, 2026	38.73	38.73	38.45	38.57	38.34	-0.49%	8,557
Feb 18, 2026	38.69	38.90	38.66	38.76	38.52	0.90%	3,666
Feb 17, 2026	38.58	38.60	38.27	38.42	38.18	-0.27%	8,523
Feb 13, 2026	38.08	38.63	38.08	38.52	38.29	0.60%	17,573
Feb 12, 2026	38.87	38.92	38.29	38.29	38.06	-1.62%	10,634
Feb 11, 2026	39.18	39.18	38.88	38.92	38.68	-0.28%	14,813
Feb 10, 2026	38.87	39.18	38.87	39.03	38.79	-0.41%	17,706
Feb 9, 2026	39.22	39.27	39.14	39.19	38.95	-0.28%	14,465
Feb 6, 2026	39.11	39.31	39.01	39.30	39.06	1.47%	16,339
Feb 5, 2026	38.99	38.99	38.72	38.73	38.49	-1.00%	60,065
Feb 4, 2026	39.02	39.25	38.97	39.12	38.88	0.75%	8,963
Feb 3, 2026	38.87	39.08	38.62	38.83	38.59	0.05%	24,591