iShares Large Cap Value A... (BLCV)
AMEX: BLCV
· Real-Time Price · USD
35.40
-0.03 (-0.07%)
At close: Aug 18, 2025, 3:59 PM
35.39
-0.01%
After-hours: Aug 18, 2025, 05:05 PM EDT
BLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 34.97 | 34.98 | 34.88 | 34.95 | 34.95 | 0.84% | 8,240 |
| Aug 7, 2025 | 34.67 | 34.67 | 34.64 | 34.66 | 34.66 | 0.32% | 500 |
| Aug 6, 2025 | 34.71 | 34.71 | 34.54 | 34.55 | 34.55 | -0.09% | 3,437 |
| Aug 5, 2025 | 34.69 | 34.69 | 34.54 | 34.58 | 34.58 | -0.06% | 7,400 |
| Aug 4, 2025 | 34.49 | 34.63 | 34.47 | 34.60 | 34.60 | 0.82% | 6,025 |
| Aug 1, 2025 | 34.47 | 34.47 | 34.19 | 34.32 | 34.32 | -0.90% | 10,200 |
| Jul 31, 2025 | 34.89 | 35.03 | 34.63 | 34.63 | 34.63 | -1.03% | 7,600 |
| Jul 30, 2025 | 35.25 | 35.26 | 34.99 | 34.99 | 34.99 | -0.48% | 34,200 |
| Jul 29, 2025 | 35.29 | 35.29 | 35.13 | 35.16 | 35.16 | -0.06% | 1,600 |
| Jul 28, 2025 | 35.49 | 35.49 | 35.16 | 35.18 | 35.18 | -0.73% | 7,900 |
| Jul 25, 2025 | 35.26 | 35.48 | 35.21 | 35.44 | 35.44 | 0.11% | 5,500 |
| Jul 24, 2025 | 35.48 | 35.63 | 35.40 | 35.40 | 35.40 | -0.08% | 800 |
| Jul 23, 2025 | 35.20 | 35.43 | 35.20 | 35.43 | 35.43 | 1.03% | 5,229 |
| Jul 22, 2025 | 34.81 | 35.08 | 34.81 | 35.07 | 35.07 | 0.95% | 5,623 |
| Jul 21, 2025 | 34.82 | 34.96 | 34.74 | 34.74 | 34.74 | -0.03% | 2,900 |