Blackrock Large Cap Core ETF (BLCR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | 200 |
| 13 June 2024 | 31.21 | 31.24 | 31.21 | 31.22 | 31.22 | 700 |
| 12 June 2024 | 31.30 | 31.39 | 31.25 | 31.34 | 31.34 | 900 |
| 11 June 2024 | 31.11 | 31.13 | 31.10 | 31.11 | 31.11 | 900 |
| 11 June 2024 | 0.057 Dividend | |||||
| 10 June 2024 | 31.11 | 31.13 | 31.10 | 31.10 | 31.05 | 600 |
| 07 June 2024 | 31.12 | 31.12 | 31.05 | 31.05 | 30.99 | 1,800 |
| 06 June 2024 | 31.22 | 31.22 | 31.15 | 31.15 | 31.09 | 500 |
| 05 June 2024 | 31.11 | 31.16 | 31.11 | 31.15 | 31.09 | 1,000 |
| 04 June 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.77 | 100 |
| 03 June 2024 | 30.64 | 30.84 | 30.63 | 30.84 | 30.78 | 1,900 |
| 31 May 2024 | 30.59 | 30.78 | 30.59 | 30.78 | 30.73 | 300 |
| 30 May 2024 | 30.70 | 30.70 | 30.61 | 30.61 | 30.56 | 2,400 |
| 29 May 2024 | 30.82 | 30.83 | 30.75 | 30.75 | 30.70 | 1,100 |
| 28 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.95 | 100 |
| 24 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.96 | 100 |
| 23 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.71 | 100 |
| 22 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.96 | 100 |
| 21 May 2024 | 31.01 | 31.07 | 31.01 | 31.07 | 31.01 | 800 |
| 20 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.95 | 100 |
| 17 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.93 | 100 |
| 16 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.96 | - |
| 15 May 2024 | 30.85 | 31.02 | 30.85 | 31.02 | 30.96 | 400 |
| 14 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.69 | 100 |
| 13 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.49 | - |
| 10 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.54 | 100 |
| 09 May 2024 | 30.36 | 30.55 | 30.35 | 30.55 | 30.49 | 700 |
| 08 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | 100 |
| 07 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.39 | 100 |
| 06 May 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.31 | 100 |
| 03 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.01 | 100 |
| 02 May 2024 | 29.67 | 29.69 | 29.67 | 29.69 | 29.63 | 300 |
| 01 May 2024 | 29.41 | 29.41 | 29.38 | 29.38 | 29.33 | 200 |
| 30 Apr 2024 | 29.57 | 29.57 | 29.37 | 29.37 | 29.32 | 100 |
| 29 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.68 | 100 |
| 26 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.70 | 100 |
| 25 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.29 | 100 |
| 24 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.49 | 100 |
| 23 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | 100 |
| 22 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.23 | 100 |
| 19 Apr 2024 | 29.17 | 29.20 | 29.08 | 29.08 | 29.02 | 1,500 |
| 18 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.18 | 100 |
| 17 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.32 | 100 |
| 16 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.52 | 100 |
| 15 Apr 2024 | 30.23 | 30.23 | 29.64 | 29.64 | 29.58 | 200 |
| 12 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.89 | 100 |
| 11 Apr 2024 | 30.39 | 30.46 | 30.29 | 30.46 | 30.40 | 800 |
| 10 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.22 | 100 |
| 09 Apr 2024 | 30.44 | 30.51 | 30.43 | 30.51 | 30.45 | 1,000 |
| 08 Apr 2024 | 30.53 | 30.53 | 30.47 | 30.47 | 30.42 | 300 |
| 05 Apr 2024 | 30.40 | 30.49 | 30.39 | 30.49 | 30.43 | 2,600 |
| 04 Apr 2024 | 30.78 | 30.78 | 30.17 | 30.17 | 30.11 | 500 |
| 03 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | 100 |
| 02 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.41 | 100 |
| 01 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.68 | 100 |
| 28 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 100 |
| 27 Mar 2024 | 30.54 | 30.64 | 30.54 | 30.64 | 30.58 | 500 |
| 26 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | 200 |
| 25 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.27 | 100 |
| 22 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.37 | 300 |
| 21 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.43 | 100 |
| 21 Mar 2024 | 0.05 Dividend | |||||
| 20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | 100 |
| 19 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.09 | 100 |
| 18 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.02 | 100 |
| 15 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.88 | 100 |
| 14 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.99 | 100 |
| 13 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.10 | 100 |
| 12 Mar 2024 | 30.07 | 30.30 | 30.07 | 30.30 | 30.20 | 200 |
| 11 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.87 | 100 |
| 08 Mar 2024 | 30.06 | 30.11 | 30.06 | 30.07 | 29.97 | 1,800 |
| 07 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | 100 |
| 06 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.86 | 100 |
| 05 Mar 2024 | 29.86 | 29.86 | 29.80 | 29.80 | 29.70 | 200 |
| 04 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | 100 |
| 01 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.05 | 200 |
| 29 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.81 | 100 |
| 28 Feb 2024 | 29.86 | 29.86 | 29.63 | 29.63 | 29.52 | 200 |
| 27 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.67 | 100 |
| 26 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.61 | 100 |
| 23 Feb 2024 | 29.90 | 29.90 | 29.85 | 29.85 | 29.75 | 400 |
| 22 Feb 2024 | 29.81 | 29.88 | 29.81 | 29.88 | 29.78 | 7,400 |
| 21 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.25 | 200 |
| 20 Feb 2024 | 29.35 | 29.35 | 29.24 | 29.24 | 29.14 | 1,100 |
| 16 Feb 2024 | 29.50 | 29.50 | 29.41 | 29.41 | 29.30 | 300 |
| 15 Feb 2024 | 29.56 | 29.56 | 29.53 | 29.53 | 29.42 | 300 |
| 14 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.30 | 100 |
| 13 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.98 | 200 |
| 12 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.45 | 100 |
| 09 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.42 | 200 |
| 08 Feb 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 29.19 | 200 |
| 07 Feb 2024 | 29.28 | 29.33 | 29.27 | 29.29 | 29.19 | 600 |
| 06 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.01 | 100 |
| 05 Feb 2024 | 29.14 | 29.14 | 29.00 | 29.12 | 29.02 | 1,400 |
| 02 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | 100 |
| 01 Feb 2024 | 28.76 | 28.93 | 28.75 | 28.93 | 28.83 | 400 |
| 31 Jan 2024 | 28.80 | 28.80 | 28.53 | 28.53 | 28.43 | 100 |
| 30 Jan 2024 | 29.02 | 29.02 | 28.93 | 28.94 | 28.84 | 1,000 |
| 29 Jan 2024 | 28.83 | 29.00 | 28.83 | 29.00 | 28.90 | 2,200 |
| 26 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.69 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.