Get the Stockscreener App
41.15
1.92%
-0.8071
After Hours:
41.15
-0.0028
-0.01%
Ishares Large Cap Core Active Etf Stock (BLCR) Price History
The historical daily chart and data for Ishares Large Cap Core Active Etf stock (BLCR), show that the latest closing stock price as of November 13, 2025, is $41.15.
- Ishares Large Cap Core Active Etf all-time high stock price is $42.09, occurred on November 10, 2025.
- The lowest Ishares Large Cap Core Active Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares Large Cap Core Active Etf's stock price has risen over to $41.15 now.
- The 52-week high stock price for BLCR is $42.09, representing a 2.28% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for BLCR is $26.56, indicating a -35.46% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BLCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 13, 2025 | $41.81 | $41.13 | $0.68 | 2,007.0 | -1.92% |
| Nov 12, 2025 | $42.01 | $41.96 | $0.0451 | 721.0 | -0.01% |
| Nov 11, 2025 | $41.97 | $41.79 | $0.1754 | 1,729.0 | -0.26% |
| Nov 10, 2025 | $42.09 | $41.84 | $0.25 | 37,514.0 | +2.05% |
| Nov 07, 2025 | $41.23 | $40.48 | $0.7511 | 7,345.0 | +0.12% |
| Nov 06, 2025 | $41.18 | $41.15 | $0.0307 | 353.0 | -0.73% |
| Nov 05, 2025 | $41.63 | $41.48 | $0.1453 | 137.0 | +0.88% |
| Nov 04, 2025 | $41.50 | $41.01 | $0.49 | 642.0 | -1.35% |
| Nov 03, 2025 | $41.98 | $41.69 | $0.2909 | 5,146.0 | +0.29% |
| Oct 31, 2025 | $41.89 | $41.57 | $0.3205 | 809.0 | +0.83% |
| Oct 30, 2025 | $41.72 | $41.23 | $0.4912 | 452.0 | -0.88% |
| Oct 29, 2025 | $41.73 | $41.50 | $0.23 | 3,773.0 | +0.28% |
| Oct 28, 2025 | $41.58 | $41.48 | $0.1024 | 177.0 | +0.24% |
| Oct 27, 2025 | $41.38 | $41.31 | $0.0669 | 355.0 | +1.41% |
| Oct 24, 2025 | $40.87 | $40.80 | $0.0673 | 281.0 | +1.33% |
| Oct 23, 2025 | $40.29 | $40.23 | $0.055 | 2,916.0 | +1.18% |
| Oct 22, 2025 | $40.15 | $39.73 | $0.42 | 717.0 | -0.57% |
| Oct 21, 2025 | $40.02 | $40.02 | $0.00 | 25.00 | +0.10% |
| Oct 20, 2025 | $39.98 | $39.98 | $0.00 | 28.00 | +0.88% |
| Oct 17, 2025 | $39.63 | $39.63 | $0.00 | 11.00 | +0.46% |
| Oct 16, 2025 | $39.45 | $39.45 | $0.00 | 13.00 | -0.34% |
| Oct 15, 2025 | $39.59 | $39.59 | $0.00 | 8.00 | +0.48% |
| Oct 14, 2025 | $39.45 | $39.40 | $0.0532 | 288.0 | -0.25% |
Ishares Large Cap Core Active Etf Stock (BLCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Large Cap Core Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Large Cap Core Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Large Cap Core Active Etf Stock (BLCR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $42.09 | $40.48 | $1.61 | 57,601.0 | -1.00% |
| Oct, 2025 | $41.89 | $38.86 | $3.03 | 18,837.0 | +3.70% |
| Sep, 2025 | $40.13 | $37.61 | $2.52 | 7,517.0 | +5.17% |
| Aug, 2025 | $38.48 | $36.86 | $1.62 | 14,167.0 | +1.90% |
| Jul, 2025 | $37.40 | $36.17 | $1.23 | 14,171.0 | +2.31% |
| Jun, 2025 | $36.60 | $33.93 | $2.67 | 8,159.0 | +7.53% |
| May, 2025 | $34.00 | $31.11 | $2.89 | 15,538.0 | +11.73% |
| Apr, 2025 | $31.16 | $26.56 | $4.60 | 9,313.0 | -0.59% |
| Mar, 2025 | $33.11 | $30.03 | $3.08 | 16,157.0 | -7.52% |
| Feb, 2025 | $34.73 | $32.61 | $2.12 | 25,859.0 | -3.09% |
| Jan, 2025 | $34.90 | $32.54 | $2.36 | 5,109.0 | +5.18% |
Ishares Large Cap Core Active Etf Stock (BLCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.92 | $32.12 | $1.80 | 10,241.0 | -0.33% |
| Nov, 2024 | $32.81 | $31.39 | $1.42 | 3,216.0 | +4.87% |
| Oct, 2024 | $32.46 | $31.20 | $1.26 | 24,008.0 | -3.01% |
| Sep, 2024 | $32.24 | $30.43 | $1.81 | 9,858.0 | +0.48% |
| Aug, 2024 | $32.01 | $29.23 | $2.78 | 5,091.0 | +1.98% |
| Jul, 2024 | $32.16 | $30.55 | $1.61 | 7,162.0 | +0.45% |
| Jun, 2024 | $31.39 | $30.62 | $0.765 | 12,533.0 | +1.53% |
| May, 2024 | $31.07 | $29.38 | $1.68 | 6,624.0 | +4.81% |
| Apr, 2024 | $30.78 | $29.07 | $1.71 | 7,492.0 | -4.05% |
| Mar, 2024 | $30.64 | $29.80 | $0.8378 | 4,093.0 | +2.33% |
| Feb, 2024 | $29.91 | $28.75 | $1.16 | 13,256.0 | +4.84% |
| Jan, 2024 | $29.02 | $27.44 | $1.58 | 10,230.0 | +2.08% |
Ishares Large Cap Core Active Etf Stock (BLCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.03 | $26.33 | $1.69 | 6,017.0 | +4.89% |
| Nov, 2023 | $26.78 | $25.01 | $1.77 | 41,311.0 | +7.58% |
| Oct, 2023 | $24.77 | $24.32 | $0.4472 | 3,688.0 | +0.00% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):