iShares Large Cap Value A... (BLCV)
AMEX: BLCV
· Real-Time Price · USD
35.88
0.22 (0.62%)
At close: Sep 30, 2025, 3:59 PM
35.88
0.00%
After-hours: Sep 30, 2025, 06:16 PM EDT
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.60 | 35.66 | 35.60 | 35.66 | 35.68 | 0.37% | 5,744 |
| Sep 26, 2025 | 35.29 | 35.54 | 35.27 | 35.53 | 35.53 | 1.17% | 3,918 |
| Sep 25, 2025 | 35.28 | 35.28 | 35.12 | 35.12 | 35.12 | -0.90% | 1,740 |
| Sep 24, 2025 | 35.52 | 35.52 | 35.41 | 35.44 | 35.44 | -0.25% | 2,800 |
| Sep 23, 2025 | 35.84 | 35.84 | 35.52 | 35.53 | 35.53 | -0.22% | 24,900 |
| Sep 22, 2025 | 35.51 | 35.66 | 35.50 | 35.61 | 35.61 | -0.14% | 8,117 |
| Sep 19, 2025 | 35.93 | 35.93 | 35.61 | 35.66 | 35.66 | -0.39% | 52,429 |
| Sep 18, 2025 | 35.74 | 35.84 | 35.61 | 35.80 | 35.80 | 0.65% | 22,134 |
| Sep 17, 2025 | 35.73 | 35.73 | 35.55 | 35.57 | 35.57 | 0.08% | 7,133 |
| Sep 16, 2025 | 35.69 | 35.69 | 35.47 | 35.54 | 35.54 | -0.42% | 35,126 |
| Sep 15, 2025 | 35.93 | 35.95 | 35.69 | 35.69 | 35.57 | -0.45% | 14,400 |
| Sep 12, 2025 | 35.94 | 35.99 | 35.81 | 35.85 | 35.73 | -0.53% | 13,500 |
| Sep 11, 2025 | 35.94 | 36.04 | 35.94 | 36.04 | 35.91 | 1.21% | 1,000 |
| Sep 10, 2025 | 35.70 | 35.71 | 35.54 | 35.61 | 35.49 | -0.28% | 4,037 |
| Sep 9, 2025 | 35.67 | 35.76 | 35.67 | 35.71 | 35.59 | 0.08% | 16,237 |
| Sep 8, 2025 | 35.62 | 35.68 | 35.55 | 35.68 | 35.56 | -0.17% | 2,200 |
| Sep 5, 2025 | 35.91 | 35.94 | 35.70 | 35.74 | 35.61 | -0.08% | 1,300 |
| Sep 4, 2025 | 35.63 | 35.77 | 35.62 | 35.77 | 35.65 | 0.68% | 12,924 |
| Sep 3, 2025 | 35.47 | 35.53 | 35.42 | 35.53 | 35.41 | -0.22% | 2,030 |
| Sep 2, 2025 | 35.65 | 35.65 | 35.47 | 35.61 | 35.49 | -0.72% | 4,000 |