iShares Large Cap Core Active ETF (NQ:BLCR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	42.71	43.40	41.96	42.05	75,105,472	-0.50(-1.18%)
Mar 11, 2026	42.59	42.59	42.37	42.55	2,925	-0.01(-0.01%)
Mar 10, 2026	42.95	42.99	42.56	42.56	1,288	-0.05(-0.13%)
Mar 09, 2026	41.59	42.63	41.38	42.61	139,979	+0.69(+1.64%)
Mar 06, 2026	42.16	42.20	41.92	41.92	1,024	-0.75(-1.75%)
Mar 05, 2026	42.93	42.93	42.32	42.67	859	-0.39(-0.90%)
Mar 04, 2026	42.68	43.12	42.68	43.06	2,681	+0.51(+1.20%)
Mar 03, 2026	42.37	42.74	41.95	42.55	3,896	-0.80(-1.85%)
Mar 02, 2026	43.00	43.35	43.00	43.35	927	+0.09(+0.21%)
Feb 27, 2026	43.23	43.25	43.07	43.25	4,219	-0.18(-0.40%)
Feb 26, 2026	43.13	43.47	43.13	43.43	9,192	-0.22(-0.51%)
Feb 25, 2026	43.70	43.70	43.63	43.65	2,214	+0.49(+1.13%)
Feb 24, 2026	42.82	43.17	42.82	43.17	633	+0.30(+0.69%)
Feb 23, 2026	43.47	43.47	42.83	42.87	3,201	-0.58(-1.34%)
Feb 20, 2026	43.04	43.55	43.04	43.45	3,898	+0.44(+1.03%)
Feb 19, 2026	42.87	43.03	42.82	43.01	14,109	-0.09(-0.21%)
Feb 18, 2026	42.80	43.27	42.79	43.10	10,763	+0.45(+1.06%)
Feb 17, 2026	42.44	42.84	42.29	42.65	12,884	-0.01(-0.03%)
Feb 13, 2026	42.60	42.84	42.55	42.66	10,984	+0.15(+0.34%)
Feb 12, 2026	43.61	43.61	42.51	42.51	4,884	-0.88(-2.03%)
Feb 11, 2026	43.28	43.49	43.28	43.40	2,391	+0.01(+0.03%)
Feb 10, 2026	43.55	43.67	43.38	43.38	8,383	-0.26(-0.60%)
Feb 09, 2026	43.44	43.83	43.44	43.65	1,836	+0.40(+0.93%)
Feb 06, 2026	42.95	43.25	42.70	43.24	4,219	+0.79(+1.87%)
Feb 05, 2026	42.80	42.80	42.26	42.45	9,467	-0.28(-0.66%)
Feb 04, 2026	43.46	43.46	42.43	42.73	17,556	-0.86(-1.98%)
Feb 03, 2026	43.80	43.85	43.42	43.59	15,299	-0.46(-1.04%)
Feb 02, 2026	43.73	44.19	43.73	44.05	3,714	+0.62(+1.42%)
Jan 30, 2026	44.00	44.00	43.28	43.44	4,304	-0.77(-1.74%)
Jan 29, 2026	43.61	44.20	43.55	44.20	3,226	+0.03(+0.06%)
Jan 28, 2026	44.14	44.24	44.05	44.18	17,032	+0.34(+0.77%)
Jan 27, 2026	43.87	43.91	43.84	43.84	987	+0.25(+0.57%)
Jan 26, 2026	43.61	43.68	43.59	43.59	4,443	+0.19(+0.44%)
Jan 23, 2026	43.38	43.53	43.34	43.40	4,297	-0.09(-0.22%)
Jan 22, 2026	43.41	43.58	43.41	43.49	146,861	+0.33(+0.77%)
Jan 21, 2026	42.86	43.22	42.86	43.16	6,997	+0.44(+1.02%)
Jan 20, 2026	43.05	43.26	42.68	42.72	7,102	-0.81(-1.85%)
Jan 16, 2026	43.85	43.85	43.53	43.53	14,596	-0.04(-0.08%)
Jan 15, 2026	43.60	43.88	43.57	43.57	2,150	+0.25(+0.58%)
Jan 14, 2026	43.68	43.68	43.05	43.31	9,776	-0.35(-0.81%)
Jan 13, 2026	43.92	43.92	43.58	43.67	1,888	-0.04(-0.09%)
Jan 12, 2026	43.50	43.74	43.41	43.70	12,034	+0.10(+0.22%)
Jan 09, 2026	43.33	43.63	43.33	43.61	4,184	+0.50(+1.16%)
Jan 08, 2026	43.74	43.74	43.03	43.11	3,641	-0.47(-1.08%)
Jan 07, 2026	43.66	43.81	43.58	43.58	2,680	-0.13(-0.29%)
Jan 06, 2026	43.29	43.73	43.28	43.71	6,278	+0.63(+1.47%)
Jan 05, 2026	42.87	43.19	42.87	43.07	8,000	+0.47(+1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.