Australia markets closed

Blackrock Large Cap Core ETF (BLCR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
31.04-0.19 (-0.60%)
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202430.9931.0430.9931.0431.04200
13 June 202431.2131.2431.2131.2231.22700
12 June 202431.3031.3931.2531.3431.34900
11 June 202431.1131.1331.1031.1131.11900
11 June 20240.057 Dividend
10 June 202431.1131.1331.1031.1031.05600
07 June 202431.1231.1231.0531.0530.991,800
06 June 202431.2231.2231.1531.1531.09500
05 June 202431.1131.1631.1131.1531.091,000
04 June 202430.8230.8230.8230.8230.77100
03 June 202430.6430.8430.6330.8430.781,900
31 May 202430.5930.7830.5930.7830.73300
30 May 202430.7030.7030.6130.6130.562,400
29 May 202430.8230.8330.7530.7530.701,100
28 May 202431.0031.0031.0031.0030.95100
24 May 202431.0131.0131.0131.0130.96100
23 May 202430.7730.7730.7730.7730.71100
22 May 202431.0231.0231.0231.0230.96100
21 May 202431.0131.0731.0131.0731.01800
20 May 202431.0131.0131.0131.0130.95100
17 May 202430.9930.9930.9930.9930.93100
16 May 202431.0231.0231.0231.0230.96-
15 May 202430.8531.0230.8531.0230.96400
14 May 202430.7530.7530.7530.7530.69100
13 May 202430.5530.5530.5530.5530.49-
10 May 202430.5930.5930.5930.5930.54100
09 May 202430.3630.5530.3530.5530.49700
08 May 202430.3830.3830.3830.3830.32100
07 May 202430.4430.4430.4430.4430.39100
06 May 202430.3730.3730.3730.3730.31100
03 May 202430.0730.0730.0730.0730.01100
02 May 202429.6729.6929.6729.6929.63300
01 May 202429.4129.4129.3829.3829.33200
30 Apr 202429.5729.5729.3729.3729.32100
29 Apr 202429.7329.7329.7329.7329.68100
26 Apr 202429.7529.7529.7529.7529.70100
25 Apr 202429.3429.3429.3429.3429.29100
24 Apr 202429.5429.5429.5429.5429.49100
23 Apr 202429.6429.6429.6429.6429.58100
22 Apr 202429.2929.2929.2929.2929.23100
19 Apr 202429.1729.2029.0829.0829.021,500
18 Apr 202429.2329.2329.2329.2329.18100
17 Apr 202429.3729.3729.3729.3729.32100
16 Apr 202429.5729.5729.5729.5729.52100
15 Apr 202430.2330.2329.6429.6429.58200
12 Apr 202429.9529.9529.9529.9529.89100
11 Apr 202430.3930.4630.2930.4630.40800
10 Apr 202430.2730.2730.2730.2730.22100
09 Apr 202430.4430.5130.4330.5130.451,000
08 Apr 202430.5330.5330.4730.4730.42300
05 Apr 202430.4030.4930.3930.4930.432,600
04 Apr 202430.7830.7830.1730.1730.11500
03 Apr 202430.5830.5830.5830.5830.52100
02 Apr 202430.4730.4730.4730.4730.41100
01 Apr 202430.7430.7430.7430.7430.68100
28 Mar 202430.6130.6130.6130.6130.55100
27 Mar 202430.5430.6430.5430.6430.58500
26 Mar 202430.3630.3630.3630.3630.30200
25 Mar 202430.3330.3330.3330.3330.27100
22 Mar 202430.4330.4330.4330.4330.37300
21 Mar 202430.4930.4930.4930.4930.43100
21 Mar 20240.05 Dividend
20 Mar 202430.4230.4230.4230.4230.31100
19 Mar 202430.1930.1930.1930.1930.09100
18 Mar 202430.1330.1330.1330.1330.02100
15 Mar 202429.9829.9829.9829.9829.88100
14 Mar 202430.0930.0930.0930.0929.99100
13 Mar 202430.2030.2030.2030.2030.10100
12 Mar 202430.0730.3030.0730.3030.20200
11 Mar 202429.9729.9729.9729.9729.87100
08 Mar 202430.0630.1130.0630.0729.971,800
07 Mar 202430.2530.2530.2530.2530.14100
06 Mar 202429.9729.9729.9729.9729.86100
05 Mar 202429.8629.8629.8029.8029.70200
04 Mar 202430.0630.0630.0630.0629.95100
01 Mar 202430.1630.1630.1630.1630.05200
29 Feb 202429.9129.9129.9129.9129.81100
28 Feb 202429.8629.8629.6329.6329.52200
27 Feb 202429.7729.7729.7729.7729.67100
26 Feb 202429.7129.7129.7129.7129.61100
23 Feb 202429.9029.9029.8529.8529.75400
22 Feb 202429.8129.8829.8129.8829.787,400
21 Feb 202429.3629.3629.3629.3629.25200
20 Feb 202429.3529.3529.2429.2429.141,100
16 Feb 202429.5029.5029.4129.4129.30300
15 Feb 202429.5629.5629.5329.5329.42300
14 Feb 202429.4029.4029.4029.4029.30100
13 Feb 202429.0829.0829.0829.0828.98200
12 Feb 202429.5529.5529.5529.5529.45100
09 Feb 202429.5229.5229.5229.5229.42200
08 Feb 202429.3829.3829.2929.2929.19200
07 Feb 202429.2829.3329.2729.2929.19600
06 Feb 202429.1129.1129.1129.1129.01100
05 Feb 202429.1429.1429.0029.1229.021,400
02 Feb 202429.3029.3029.3029.3029.19100
01 Feb 202428.7628.9328.7528.9328.83400
31 Jan 202428.8028.8028.5328.5328.43100
30 Jan 202429.0229.0228.9328.9428.841,000
29 Jan 202428.8329.0028.8329.0028.902,200
26 Jan 202428.7928.7928.7928.7928.69300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...