iShares Large Cap Core Active ETF (BLCR)
32.31
-0.36
(-1.10%)
USD |
NASDAQ |
Nov 22, 16:00
33.87
+1.56
(+4.83%)
After-Hours: 20:00
BLCR Price: 32.31 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 32.19 | 32.19 | 32.19 | 32.31 | 133.00 |
| Nov 21, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 20, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 19, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 18, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 15, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 14, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 13, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 12, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000 |
| Nov 11, 2024 | 32.74 | 32.78 | 32.74 | 32.67 | 491.00 |
| Nov 08, 2024 | 32.81 | 32.81 | 32.76 | 32.76 | 343.00 |
| Nov 07, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 193.00 |
| Nov 06, 2024 | 32.35 | 32.46 | 32.35 | 32.46 | 150.00 |
| Nov 05, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 103.00 |
| Nov 04, 2024 | 31.53 | 31.53 | 31.39 | 31.39 | 290.00 |
| Nov 01, 2024 | 31.50 | 31.59 | 31.50 | 31.54 | 443.00 |
| Oct 31, 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 174.00 |
| Oct 30, 2024 | 31.97 | 32.04 | 31.88 | 31.88 | 252.00 |
| Oct 29, 2024 | 31.99 | 32.05 | 31.98 | 32.03 | 6770.00 |
| Oct 28, 2024 | 31.77 | 31.87 | 31.77 | 31.82 | 1074.00 |
| Oct 25, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 26.00 |
| Oct 24, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 202.00 |
| Oct 23, 2024 | 31.88 | 31.92 | 31.88 | 31.92 | 560.00 |
| Oct 22, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 203.00 |
| Oct 21, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 46.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.32
Minimum
Oct 27 2023
32.77
Maximum
Nov 07 2024
29.99
Average
30.49
Median