iShares Large Cap Value A... (BLCV)
AMEX: BLCV
· Real-Time Price · USD
35.68
-0.06 (-0.16%)
At close: Sep 08, 2025, 3:59 PM
35.35
-0.92%
After-hours: Sep 08, 2025, 05:50 PM EDT
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.62 | 35.68 | 35.55 | 35.68 | 35.68 | -0.17% | 2,160 |
| Sep 5, 2025 | 35.91 | 35.94 | 35.70 | 35.74 | 35.74 | -0.08% | 1,300 |
| Sep 4, 2025 | 35.63 | 35.77 | 35.62 | 35.77 | 35.77 | 0.68% | 12,924 |
| Sep 3, 2025 | 35.47 | 35.53 | 35.42 | 35.53 | 35.53 | -0.22% | 3,979 |
| Sep 2, 2025 | 35.65 | 35.65 | 35.47 | 35.61 | 35.61 | -0.72% | 4,000 |
| Aug 29, 2025 | 35.83 | 35.89 | 35.83 | 35.87 | 35.87 | -0.03% | 4,500 |
| Aug 28, 2025 | 36.09 | 36.09 | 35.81 | 35.88 | 35.88 | -0.25% | 7,012 |
| Aug 27, 2025 | 35.87 | 36.01 | 35.87 | 35.97 | 35.97 | 0.28% | 4,800 |
| Aug 26, 2025 | 35.82 | 35.87 | 35.73 | 35.87 | 35.87 | 0.11% | 6,600 |
| Aug 25, 2025 | 35.96 | 35.96 | 35.83 | 35.83 | 35.83 | -0.69% | 11,900 |
| Aug 22, 2025 | 35.64 | 36.10 | 35.64 | 36.08 | 36.08 | 1.92% | 2,809 |
| Aug 21, 2025 | 35.35 | 35.49 | 35.35 | 35.40 | 35.40 | -0.48% | 4,700 |
| Aug 20, 2025 | 35.42 | 35.58 | 35.42 | 35.57 | 35.57 | 0.28% | 2,200 |
| Aug 19, 2025 | 35.35 | 35.51 | 35.35 | 35.47 | 35.47 | 0.23% | 3,100 |
| Aug 18, 2025 | 35.49 | 35.49 | 35.36 | 35.39 | 35.39 | -0.11% | 6,000 |
| Aug 15, 2025 | 35.74 | 35.74 | 35.43 | 35.43 | 35.43 | -0.51% | 7,420 |
| Aug 14, 2025 | 35.51 | 35.61 | 35.45 | 35.61 | 35.61 | -0.03% | 4,201 |
| Aug 13, 2025 | 35.40 | 35.62 | 35.40 | 35.62 | 35.62 | 0.96% | 3,600 |
| Aug 12, 2025 | 35.14 | 35.29 | 35.12 | 35.28 | 35.28 | 1.12% | 1,800 |
| Aug 11, 2025 | 35.07 | 35.07 | 34.87 | 34.89 | 34.89 | -0.17% | 3,928 |