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
2024-12-31 31.59 31.64 31.46 31.57 0.0M
2024-12-30 31.59 31.59 31.24 31.45 0.0M
2024-12-27 31.83 31.87 31.63 31.74 0.0M
2024-12-26 31.89 31.94 31.86 31.93 0.0M
2024-12-24 31.62 31.84 31.62 31.84 0.0M
2024-12-23 31.57 31.60 31.34 31.60 0.0M
2024-12-20 31.23 31.71 31.23 31.58 0.0M
2024-12-19 31.39 31.52 31.16 31.18 0.0M
2024-12-18 32.00 32.03 31.29 31.29 0.0M
2024-12-17 31.97 31.97 31.88 31.93 0.0M
2024-12-16 32.38 32.47 32.27 32.27 0.0M
2024-12-13 32.66 32.66 32.41 32.49 0.0M
2024-12-12 32.82 32.82 32.59 32.59 0.0M
2024-12-11 33.00 33.00 32.85 32.85 0.0M
2024-12-10 33.25 33.25 33.05 33.05 0.0M
2024-12-09 33.44 33.44 33.18 33.18 0.0M
2024-12-06 33.30 33.36 33.30 33.36 0.0M
2024-12-05 33.42 33.56 33.42 33.47 0.0M
2024-12-04 33.50 33.56 33.50 33.56 0.0M
2024-12-03 33.64 33.68 33.60 33.60 0.0M
2024-12-02 33.71 33.74 33.71 33.73 0.0M
2024-11-29 33.82 33.85 33.81 33.85 0.0M
2024-11-27 33.87 33.87 33.73 33.73 0.0M
2024-11-26 33.73 33.73 33.71 33.71 0.0M
2024-11-25 33.72 33.73 33.72 33.72 0.0M
2024-11-22 33.51 33.52 33.51 33.52 0.0M
2024-11-21 32.99 33.32 32.96 33.26 0.0M
2024-11-20 32.77 32.90 32.75 32.89 0.0M
2024-11-19 32.74 32.87 32.67 32.81 0.0M
2024-11-18 32.89 32.97 32.89 32.97 0.0M
2024-11-15 32.92 32.98 32.72 32.78 0.0M
2024-11-14 33.01 33.01 33.01 33.01 0.0M
2024-11-13 33.43 33.43 33.37 33.37 0.0M
2024-11-12 33.37 33.37 33.32 33.32 0.0M
2024-11-11 33.35 33.62 33.35 33.51 0.0M
2024-11-08 33.18 33.25 33.17 33.21 0.0M
2024-11-07 33.18 33.18 33.11 33.11 0.0M
2024-11-06 33.07 33.19 32.85 33.19 0.0M
2024-11-05 32.03 32.26 32.03 32.26 0.0M
2024-11-04 32.11 32.11 32.01 32.01 0.0M
2024-11-01 32.30 32.30 32.12 32.12 0.0M
2024-10-31 32.41 32.41 32.08 32.08 0.0M
2024-10-30 32.33 32.42 32.33 32.33 0.0M
2024-10-29 32.34 32.34 32.34 32.34 0.0M
2024-10-28 32.50 32.54 32.50 32.50 0.0M
2024-10-25 32.65 32.65 32.34 32.34 0.0M
2024-10-24 32.40 32.47 32.40 32.47 0.0M
2024-10-23 32.48 32.55 32.47 32.55 0.0M
2024-10-22 32.56 32.63 32.52 32.63 0.0M
2024-10-21 32.97 32.97 32.60 32.60 0.0M
2024-10-18 32.94 32.96 32.91 32.95 0.0M
2024-10-17 33.03 33.03 32.88 32.97 0.0M
2024-10-16 32.90 33.01 32.90 33.00 0.0M
2024-10-15 32.84 32.93 32.67 32.67 0.0M
2024-10-14 32.85 32.85 32.80 32.85 0.0M
2024-10-11 32.65 32.66 32.60 32.66 0.0M
2024-10-10 32.39 32.41 32.35 32.35 0.0M
2024-10-09 32.46 32.46 32.43 32.44 0.0M
2024-10-08 32.19 32.23 32.19 32.23 0.0M
2024-10-07 32.26 32.26 32.10 32.10 0.0M
2024-10-04 32.27 32.27 32.27 32.27 0.0M
2024-10-03 32.08 32.08 31.97 31.97 0.0M
2024-10-02 32.19 32.20 32.14 32.14 0.0M
2024-10-01 32.28 32.28 32.21 32.21 0.0M
2024-09-30 32.31 32.31 32.31 32.31 0.0M
2024-09-27 32.26 32.27 32.25 32.25 0.0M
2024-09-26 32.06 32.07 32.05 32.07 0.0M
2024-09-25 31.93 31.93 31.85 31.85 0.0M
2024-09-24 32.22 32.22 32.22 32.22 0.0M
2024-09-23 32.24 32.34 32.21 32.34 0.0M
2024-09-20 32.18 32.18 32.18 32.18 0.0M
2024-09-19 32.22 32.29 32.22 32.23 0.0M
2024-09-18 32.08 32.08 32.01 32.01 0.0M
2024-09-17 32.12 32.12 32.12 32.12 0.0M
2024-09-16 32.06 32.13 32.06 32.13 0.0M
2024-09-13 31.79 31.88 31.79 31.84 0.0M
2024-09-12 31.55 31.55 31.55 31.55 0.0M
2024-09-11 31.40 31.40 31.40 31.40 0.0M
2024-09-10 31.44 31.44 31.44 31.44 0.0M
2024-09-09 31.57 31.61 31.57 31.58 0.0M
2024-09-06 31.38 31.38 31.38 31.38 0.0M
2024-09-05 31.76 31.76 31.76 31.76 0.0M
2024-09-04 31.97 31.99 31.97 31.99 0.0M
2024-09-03 32.34 32.34 32.12 32.12 0.0M
2024-08-30 32.13 32.39 32.13 32.39 0.0M
2024-08-29 32.13 32.13 32.13 32.13 0.0M
2024-08-28 32.14 32.14 32.14 32.14 0.0M
2024-08-27 32.19 32.19 32.17 32.17 0.0M
2024-08-26 32.37 32.40 32.19 32.19 0.0M
2024-08-23 32.10 32.19 32.10 32.19 0.0M
2024-08-22 31.96 31.97 31.80 31.83 0.0M
2024-08-21 31.92 31.92 31.74 31.86 0.0M
2024-08-20 31.73 31.73 31.73 31.73 0.0M
2024-08-19 31.70 31.83 31.70 31.83 0.0M
2024-08-16 31.43 31.65 31.43 31.65 0.0M
2024-08-15 31.42 31.42 31.42 31.42 0.0M
2024-08-14 31.09 31.09 31.09 31.09 0.0M
2024-08-13 30.92 30.92 30.92 30.92 0.0M
2024-08-12 30.65 30.65 30.65 30.65 0.0M
2024-08-09 30.85 30.94 30.85 30.92 0.0M
2024-08-08 30.77 30.91 30.77 30.86 0.0M
2024-08-07 30.95 30.95 30.40 30.40 0.0M
2024-08-06 30.51 30.70 30.51 30.53 0.0M
2024-08-05 30.44 30.45 30.30 30.30 0.0M
2024-08-02 31.00 31.10 31.00 31.10 0.0M
2024-08-01 31.76 31.76 31.50 31.55 0.0M
2024-07-31 31.83 31.83 31.83 31.83 0.0M
2024-07-30 31.80 31.80 31.80 31.80 0.0M
2024-07-29 31.59 31.59 31.59 31.59 0.0M
2024-07-26 31.47 31.53 31.47 31.53 0.0M
2024-07-25 31.38 31.39 31.18 31.18 0.0M
2024-07-24 31.02 31.02 31.02 31.02 0.0M
2024-07-23 31.36 31.36 31.20 31.23 0.0M
2024-07-22 31.24 31.35 31.24 31.34 0.0M
2024-07-19 31.23 31.23 31.17 31.17 0.0M
2024-07-18 31.43 31.47 31.43 31.47 0.0M
2024-07-17 31.76 31.77 31.76 31.77 0.0M
2024-07-16 31.51 31.70 31.51 31.68 0.0M
2024-07-15 31.22 31.22 31.22 31.22 0.0M
2024-07-12 31.24 31.27 31.22 31.22 0.0M
2024-07-11 31.09 31.09 31.09 31.09 0.0M
2024-07-10 30.52 30.70 30.52 30.70 0.0M
2024-07-09 30.50 30.50 30.50 30.50 0.0M
2024-07-08 30.38 30.45 30.38 30.45 0.0M
2024-07-05 30.50 30.50 30.46 30.46 0.0M
2024-07-03 30.66 30.66 30.54 30.56 0.0M
2024-07-02 30.55 30.56 30.54 30.56 0.0M
2024-07-01 30.45 30.45 30.45 30.45 0.0M
2024-06-28 30.61 30.61 30.51 30.58 0.0M
2024-06-27 30.45 30.45 30.45 30.45 0.0M
2024-06-26 30.46 30.46 30.46 30.46 0.0M
2024-06-25 30.65 30.65 30.65 30.65 0.0M
2024-06-24 30.89 31.02 30.89 30.94 0.0M
2024-06-21 30.65 30.68 30.65 30.68 0.0M
2024-06-20 30.47 30.63 30.47 30.63 0.0M
2024-06-18 30.48 30.48 30.48 30.48 0.0M
2024-06-17 30.19 30.40 30.19 30.40 0.0M
2024-06-14 30.10 30.21 30.10 30.21 0.0M
2024-06-13 30.45 30.45 30.45 30.45 0.0M
2024-06-12 30.60 30.60 30.60 30.60 0.0M
2024-06-11 30.55 30.55 30.54 30.54 0.0M
2024-06-10 30.72 30.85 30.72 30.85 0.0M
2024-06-07 30.91 30.91 30.91 30.91 0.0M
2024-06-06 31.03 31.03 30.96 30.96 0.0M
2024-06-05 31.04 31.04 31.04 31.04 0.0M
2024-06-04 31.12 31.12 31.03 31.03 0.0M
2024-06-03 31.11 31.12 31.11 31.12 0.0M
2024-05-31 30.81 31.17 30.81 31.17 0.0M
2024-05-30 30.96 30.96 30.68 30.69 0.0M
2024-05-29 30.57 30.57 30.57 30.57 0.0M
2024-05-28 30.99 30.99 30.81 30.81 0.0M
2024-05-24 31.11 31.14 31.11 31.11 0.0M
2024-05-23 31.15 31.15 30.95 30.95 0.0M
2024-05-22 31.48 31.48 31.26 31.34 0.0M
2024-05-21 31.54 31.56 31.50 31.52 0.1M
2024-05-20 31.53 31.57 31.42 31.42 0.0M
2024-05-17 31.52 31.52 31.52 31.52 0.0M
2024-05-16 31.56 31.56 31.56 31.56 0.0M
2024-05-15 31.55 31.55 31.55 31.55 0.0M
2024-05-14 31.34 31.38 31.34 31.38 0.0M
2024-05-13 31.29 31.29 31.26 31.26 0.0M
2024-05-10 31.34 31.35 31.33 31.33 0.0M
2024-05-09 31.27 31.27 31.27 31.27 0.0M
2024-05-08 31.01 31.01 31.01 31.01 0.0M
2024-05-07 30.95 30.95 30.95 30.95 0.0M
2024-05-06 30.71 30.77 30.71 30.77 0.0M
2024-05-03 30.44 30.54 30.43 30.54 0.0M
2024-05-02 30.37 30.37 30.36 30.37 0.0M
2024-05-01 30.23 30.23 30.21 30.21 0.0M
2024-04-30 30.41 30.41 30.33 30.33 0.0M
2024-04-29 30.61 30.63 30.61 30.63 0.0M
2024-04-26 30.54 30.54 30.54 30.54 0.0M
2024-04-25 30.38 30.38 30.38 30.38 0.0M
2024-04-24 30.59 30.59 30.59 30.59 0.0M
2024-04-23 30.55 30.56 30.48 30.48 0.0M
2024-04-22 30.13 30.24 30.13 30.24 0.0M
2024-04-19 30.09 30.09 30.09 30.09 0.0M
2024-04-18 29.89 29.89 29.89 29.89 0.0M
2024-04-17 29.89 29.89 29.84 29.84 0.0M
2024-04-16 29.93 29.93 29.92 29.92 0.0M
2024-04-15 30.01 30.01 30.01 30.01 0.0M
2024-04-12 30.21 30.21 30.21 30.21 0.0M
2024-04-11 30.69 30.69 30.69 30.69 0.0M
2024-04-10 30.71 30.71 30.71 30.71 0.0M
2024-04-09 31.04 31.04 31.04 31.04 0.0M
2024-04-08 31.13 31.13 31.01 31.01 0.0M
2024-04-05 30.87 31.00 30.86 31.00 0.0M
2024-04-04 31.25 31.25 30.87 30.87 0.0M
2024-04-03 31.18 31.19 31.13 31.13 0.0M
2024-04-02 31.16 31.16 31.16 31.16 0.0M
2024-04-01 31.38 31.38 31.36 31.36 0.0M
2024-03-28 31.41 31.45 31.41 31.45 0.0M
2024-03-27 31.26 31.26 31.26 31.26 0.0M
2024-03-26 30.73 30.86 30.73 30.82 0.0M
2024-03-25 30.77 30.77 30.77 30.77 0.0M
2024-03-22 30.80 30.80 30.72 30.72 0.0M
2024-03-21 30.93 30.93 30.93 30.93 0.0M
2024-03-20 30.81 30.81 30.81 30.81 0.0M
2024-03-19 30.63 30.63 30.63 30.63 0.0M
2024-03-18 30.53 30.54 30.49 30.49 0.0M
2024-03-15 30.36 30.37 30.36 30.36 0.0M
2024-03-14 30.33 30.33 30.33 30.33 0.0M
2024-03-13 30.65 30.65 30.56 30.56 0.0M
2024-03-12 30.54 30.65 30.54 30.62 0.0M
2024-03-11 30.37 30.53 30.37 30.53 0.0M
2024-03-08 30.46 30.46 30.46 30.46 0.0M
2024-03-07 30.50 30.50 30.50 30.50 0.0M
2024-03-06 30.43 30.43 30.43 30.43 0.0M
2024-03-05 30.31 30.31 30.30 30.30 0.0M
2024-03-04 30.35 30.43 30.31 30.33 0.0M
2024-03-01 30.34 30.34 30.34 30.34 0.0M
2024-02-29 30.25 30.25 30.15 30.25 0.0M
2024-02-28 30.07 30.07 30.01 30.01 0.0M
2024-02-27 30.06 30.08 30.06 30.08 0.0M
2024-02-26 30.00 30.00 30.00 30.00 0.0M
2024-02-23 30.18 30.18 30.15 30.15 0.0M
2024-02-22 30.01 30.01 30.01 30.01 0.0M
2024-02-21 29.69 29.80 29.69 29.80 0.0M
2024-02-20 29.61 29.61 29.61 29.61 0.0M
2024-02-16 29.68 29.74 29.67 29.67 0.0M
2024-02-15 29.71 29.71 29.71 29.71 0.0M
2024-02-14 29.19 29.33 29.19 29.30 0.0M
2024-02-13 29.34 29.34 29.05 29.08 0.0M
2024-02-12 29.36 29.53 29.36 29.48 0.0M
2024-02-09 29.12 29.24 29.12 29.24 0.0M
2024-02-08 29.15 29.16 29.15 29.16 0.0M
2024-02-07 29.19 29.19 28.98 29.03 0.0M
2024-02-06 28.97 28.98 28.93 28.93 0.0M
2024-02-05 28.78 28.86 28.78 28.86 0.0M
2024-02-02 29.14 29.14 29.14 29.14 0.0M
2024-02-01 28.88 29.08 28.88 29.07 0.0M
2024-01-31 28.92 28.92 28.92 28.92 0.0M
2024-01-30 29.26 29.26 29.26 29.26 0.0M
2024-01-29 29.14 29.14 29.14 29.14 0.0M
2024-01-26 29.00 29.00 29.00 29.00 0.0M
2024-01-25 28.69 28.88 28.68 28.88 0.0M
2024-01-24 28.57 28.57 28.57 28.57 0.0M
2024-01-23 28.70 28.70 28.70 28.70 0.0M
2024-01-22 28.61 28.62 28.61 28.62 0.0M
2024-01-19 28.23 28.40 28.23 28.40 0.0M
2024-01-18 28.22 28.22 28.22 28.22 0.0M
2024-01-17 28.16 28.16 28.16 28.16 0.0M
2024-01-16 28.30 28.35 28.30 28.35 0.0M
2024-01-12 28.52 28.52 28.52 28.52 0.0M
2024-01-11 28.51 28.51 28.51 28.51 0.0M
2024-01-10 28.54 28.59 28.54 28.59 0.0M
2024-01-09 28.62 28.62 28.62 28.62 0.0M
2024-01-08 28.68 28.81 28.63 28.81 0.0M
2024-01-05 28.44 28.66 28.44 28.55 0.0M
2024-01-04 28.49 28.49 28.38 28.38 0.0M
2024-01-03 28.39 28.39 28.39 28.39 0.0M
2024-01-02 28.63 28.66 28.63 28.65 0.0M