iShares Large Cap Value Active ETF

BLCV
🏛️ usa →
35.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.29 35.54 35.27 35.53 0.0M
2025-09-25 35.28 35.28 35.12 35.12 0.0M
2025-09-24 35.52 35.52 35.41 35.44 0.0M
2025-09-23 35.84 35.84 35.52 35.53 0.0M
2025-09-22 35.51 35.66 35.50 35.61 0.0M
2025-09-19 35.93 35.93 35.61 35.66 0.1M
2025-09-18 35.74 35.84 35.61 35.80 0.0M
2025-09-17 35.73 35.73 35.55 35.57 0.0M
2025-09-16 35.69 35.69 35.47 35.54 0.0M
2025-09-15 35.93 35.95 35.69 35.69 0.0M
2025-09-12 35.94 35.99 35.81 35.85 0.0M
2025-09-11 35.94 36.04 35.94 36.04 0.0M
2025-09-10 35.70 35.71 35.54 35.61 0.0M
2025-09-09 35.67 35.76 35.67 35.71 0.0M
2025-09-08 35.62 35.68 35.55 35.68 0.0M
2025-09-05 35.91 35.94 35.70 35.74 0.0M
2025-09-04 35.63 35.77 35.63 35.77 0.0M
2025-09-03 35.47 35.53 35.42 35.53 0.0M
2025-09-02 35.65 35.65 35.47 35.61 0.0M
2025-08-29 35.83 35.89 35.83 35.87 0.0M
2025-08-28 36.09 36.09 35.81 35.88 0.0M
2025-08-27 35.87 36.01 35.87 35.97 0.0M
2025-08-26 35.82 35.87 35.73 35.87 0.0M
2025-08-25 35.96 35.96 35.83 35.83 0.0M
2025-08-22 35.64 36.10 35.64 36.08 0.0M
2025-08-21 35.35 35.49 35.35 35.40 0.0M
2025-08-20 35.43 35.58 35.43 35.57 0.0M
2025-08-19 35.35 35.51 35.35 35.47 0.0M
2025-08-18 35.49 35.49 35.36 35.39 0.0M
2025-08-15 35.74 35.74 35.43 35.43 0.0M
2025-08-14 35.51 35.61 35.45 35.61 0.0M
2025-08-13 35.40 35.62 35.40 35.62 0.0M
2025-08-12 35.14 35.29 35.12 35.28 0.0M
2025-08-11 35.07 35.07 34.87 34.89 0.0M
2025-08-08 34.97 34.98 34.88 34.95 0.0M
2025-08-07 34.67 34.67 34.64 34.66 0.0M
2025-08-06 34.71 34.71 34.54 34.55 0.0M
2025-08-05 34.69 34.69 34.54 34.58 0.0M
2025-08-04 34.49 34.63 34.47 34.60 0.0M
2025-08-01 34.47 34.47 34.19 34.32 0.0M
2025-07-31 34.89 35.03 34.64 34.64 0.0M
2025-07-30 35.25 35.26 34.99 34.99 0.0M
2025-07-29 35.29 35.29 35.13 35.16 0.0M
2025-07-28 35.49 35.49 35.16 35.18 0.0M
2025-07-25 35.26 35.48 35.21 35.44 0.0M
2025-07-24 35.48 35.63 35.40 35.40 0.0M
2025-07-23 35.20 35.43 35.20 35.43 0.0M
2025-07-22 34.81 35.08 34.81 35.08 0.0M
2025-07-21 34.82 34.96 34.74 34.74 0.0M
2025-07-18 34.91 34.92 34.69 34.76 0.0M
2025-07-17 34.68 34.79 34.64 34.78 0.0M
2025-07-16 34.57 34.57 34.28 34.54 0.0M
2025-07-15 34.78 34.78 34.43 34.43 0.0M
2025-07-14 34.57 34.82 34.57 34.82 0.0M
2025-07-11 34.63 34.74 34.61 34.70 0.0M
2025-07-10 34.80 34.99 34.77 34.90 0.0M
2025-07-09 34.84 34.85 34.67 34.85 0.0M
2025-07-08 34.72 34.79 34.69 34.75 0.2M
2025-07-07 34.91 34.96 34.61 34.73 0.0M
2025-07-03 34.94 35.02 34.94 35.02 0.0M
2025-07-02 34.79 34.89 34.68 34.85 0.0M
2025-07-01 34.69 34.77 34.67 34.76 0.0M
2025-06-30 34.29 34.34 34.22 34.33 0.0M
2025-06-27 34.07 34.26 34.07 34.19 0.0M
2025-06-26 33.83 34.08 33.83 34.08 0.0M
2025-06-25 33.84 33.86 33.81 33.81 0.0M
2025-06-24 33.81 33.98 33.81 33.97 0.0M
2025-06-23 33.51 33.73 33.37 33.73 0.0M
2025-06-20 33.59 33.59 33.41 33.45 0.0M
2025-06-18 33.52 33.60 33.46 33.46 0.0M
2025-06-17 33.60 33.60 33.39 33.40 0.0M
2025-06-16 33.64 33.65 33.63 33.65 0.0M
2025-06-13 33.67 33.75 33.46 33.46 0.0M
2025-06-12 33.71 33.87 33.71 33.87 0.0M
2025-06-11 33.93 33.93 33.72 33.77 0.0M
2025-06-10 33.71 33.83 33.71 33.82 0.0M
2025-06-09 33.60 33.78 33.58 33.67 0.0M
2025-06-06 33.60 33.60 33.53 33.59 0.0M
2025-06-05 33.21 33.40 33.18 33.25 0.0M
2025-06-04 33.39 33.41 33.27 33.28 0.0M
2025-06-03 33.11 33.41 33.11 33.35 0.1M
2025-06-02 32.84 32.98 32.76 32.96 0.0M
2025-05-30 32.98 33.10 32.94 33.10 0.0M
2025-05-29 32.90 33.03 32.84 33.03 0.0M
2025-05-28 33.03 33.04 32.92 32.93 0.0M
2025-05-27 32.84 33.15 32.84 33.15 0.0M
2025-05-23 32.53 32.64 32.53 32.64 0.0M
2025-05-22 32.74 32.81 32.64 32.75 0.0M
2025-05-21 33.31 33.31 32.92 32.92 0.0M
2025-05-20 33.52 33.62 33.49 33.56 0.0M
2025-05-19 33.13 33.56 33.13 33.56 0.0M
2025-05-16 33.13 33.49 33.13 33.49 0.0M
2025-05-15 32.89 33.15 32.87 33.15 0.0M
2025-05-14 32.89 32.89 32.78 32.83 0.0M
2025-05-13 33.09 33.12 33.00 33.01 0.0M
2025-05-12 33.08 33.08 32.98 33.02 0.0M
2025-05-09 32.49 32.55 32.38 32.45 0.2M
2025-05-08 32.35 32.68 32.35 32.42 0.0M
2025-05-07 32.29 32.37 32.07 32.24 0.0M
2025-05-06 32.25 32.29 32.18 32.18 0.0M
2025-05-05 32.25 32.52 32.25 32.33 0.0M
2025-05-02 32.26 32.44 32.26 32.40 0.0M
2025-05-01 32.01 32.07 31.89 31.89 0.0M
2025-04-30 31.46 31.78 31.40 31.78 0.0M
2025-04-29 31.38 31.72 31.38 31.67 0.0M
2025-04-28 31.42 31.48 31.34 31.46 0.0M
2025-04-25 31.38 31.45 31.36 31.41 0.0M
2025-04-24 31.44 31.50 31.40 31.49 0.0M
2025-04-23 31.60 31.60 31.02 31.15 0.0M
2025-04-22 30.51 30.72 30.45 30.72 0.0M
2025-04-21 30.31 30.43 29.88 30.15 0.0M
2025-04-17 30.44 30.84 30.44 30.62 0.0M
2025-04-16 30.63 30.75 30.15 30.35 0.0M
2025-04-15 30.85 30.87 30.63 30.68 0.0M
2025-04-14 30.64 30.90 30.52 30.76 0.0M
2025-04-11 30.06 30.41 29.62 30.35 0.0M
2025-04-10 30.56 30.56 29.59 30.05 0.0M
2025-04-09 28.52 30.93 28.52 30.93 0.0M
2025-04-08 30.29 30.33 29.00 29.04 0.0M
2025-04-07 28.82 30.24 28.82 29.47 0.0M
2025-04-04 30.63 30.63 29.59 29.60 0.0M
2025-04-03 31.96 32.08 31.36 31.36 0.0M
2025-04-02 32.34 32.69 32.34 32.69 0.0M
2025-04-01 32.58 32.58 32.24 32.44 0.1M
2025-03-31 31.94 32.49 31.94 32.47 0.0M
2025-03-28 32.45 32.45 32.22 32.22 0.0M
2025-03-27 32.70 32.73 32.61 32.63 0.0M
2025-03-26 32.70 32.70 32.58 32.65 0.0M
2025-03-25 32.75 32.75 32.56 32.58 0.0M
2025-03-24 32.70 32.71 32.67 32.67 0.0M
2025-03-21 32.12 32.30 32.12 32.30 0.0M
2025-03-20 32.55 32.55 32.42 32.42 0.0M
2025-03-19 32.47 32.58 32.47 32.54 0.0M
2025-03-18 32.34 32.34 32.20 32.34 0.0M
2025-03-17 32.40 32.51 32.34 32.51 0.0M
2025-03-14 31.84 32.14 31.84 32.14 0.0M
2025-03-13 31.82 31.82 31.59 31.61 0.0M
2025-03-12 31.86 31.86 31.68 31.68 0.0M
2025-03-11 32.09 32.09 31.84 31.86 0.0M
2025-03-10 32.57 32.57 32.18 32.18 0.0M
2025-03-07 32.25 32.83 32.25 32.82 0.0M
2025-03-06 32.54 32.59 32.35 32.46 0.0M
2025-03-05 32.35 32.70 32.35 32.70 0.0M
2025-03-04 32.67 32.67 32.33 32.33 0.0M
2025-03-03 33.39 33.39 32.78 32.90 0.0M
2025-02-28 33.04 33.25 32.81 33.25 0.0M
2025-02-27 33.15 33.23 32.91 32.91 0.0M
2025-02-26 33.20 33.20 33.00 33.00 0.0M
2025-02-25 33.01 33.11 32.96 33.11 0.0M
2025-02-24 33.19 33.19 33.02 33.02 0.0M
2025-02-21 33.34 33.34 33.01 33.01 0.0M
2025-02-20 33.42 33.42 33.14 33.27 0.0M
2025-02-19 33.34 33.34 33.34 33.34 0.0M
2025-02-18 33.13 33.28 33.08 33.28 0.0M
2025-02-14 33.31 33.31 33.14 33.16 0.1M
2025-02-13 33.02 33.19 33.02 33.18 0.1M
2025-02-12 32.87 33.01 32.86 32.99 0.1M
2025-02-11 32.93 33.00 32.73 32.97 0.0M
2025-02-10 32.91 33.01 32.88 32.99 0.0M
2025-02-07 33.01 33.03 32.82 32.89 0.0M
2025-02-06 33.01 33.02 32.91 33.02 0.0M
2025-02-05 32.88 32.91 32.75 32.89 0.0M
2025-02-04 32.63 32.70 32.62 32.62 0.0M
2025-02-03 32.39 32.78 32.26 32.62 0.0M
2025-01-31 32.91 33.13 32.76 32.80 0.1M
2025-01-30 32.95 32.97 32.84 32.97 0.0M
2025-01-29 33.04 33.04 32.81 32.84 0.0M
2025-01-28 33.27 33.27 32.91 32.91 0.0M
2025-01-27 33.05 33.25 33.05 33.25 0.0M
2025-01-24 32.88 33.03 32.88 32.96 0.1M
2025-01-23 32.79 32.98 32.78 32.96 0.0M
2025-01-22 32.92 33.00 32.92 32.94 0.0M
2025-01-21 33.01 33.05 32.98 33.05 0.0M
2025-01-17 32.52 32.60 32.52 32.58 0.0M
2025-01-16 32.29 32.40 32.29 32.39 0.0M
2025-01-15 32.15 32.21 32.10 32.19 0.0M
2025-01-14 31.68 31.78 31.68 31.78 0.0M
2025-01-13 31.51 31.55 31.51 31.55 0.0M
2025-01-10 31.22 31.27 31.21 31.27 0.0M
2025-01-08 31.57 31.69 31.50 31.69 0.0M
2025-01-07 31.93 31.93 31.64 31.68 0.0M
2025-01-06 31.91 32.07 31.72 31.74 0.0M
2025-01-03 31.56 31.76 31.44 31.76 0.0M
2025-01-02 31.75 31.81 31.45 31.48 0.0M