MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGRO — BlackRock ETF Trust iShares Large Cap Growth Active ETF
NasdaqBlackRock ETF Trust iShares Large Cap Growth Active ETF
$44.81
+0.47(+1.06%)
- O
- 44.91
- H
- 44.91
- L
- 44.81
- V
- 1.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.81
Period Return+56.07%
Period High$44.91
Period Low$28.28
Avg Daily Volume684
Total Trading Days365
BGRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.91 | $44.91 | $44.81 | $44.81 | +$0.47 | +1.06% | 1,303 | $44.90 | $44.81 $44.91 |
| Oct 1, 2026 | $44.36 | $44.36 | $44.34 | $44.34 | +$0.17 | +0.37% | 447 | $44.19 | $44.34 $44.36 |
| Sep 30, 2026 | $44.53 | $44.53 | $44.17 | $44.17 | +$0.05 | +0.10% | 1,465 | $44.49 | $44.17 $44.53 |
| Sep 29, 2026 | $44.29 | $44.29 | $44.08 | $44.13 | +$0.07 | +0.17% | 3,013 | $44.09 | $44.08 $44.29 |
| Sep 28, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | $-0.39 | -0.87% | 90 | $44.28 | $44.05 $44.05 |
| Sep 25, 2026 | $44.58 | $44.58 | $44.44 | $44.44 | +$0.16 | +0.37% | 355 | $44.55 | $44.44 $44.58 |
| Sep 24, 2026 | $43.95 | $44.28 | $43.95 | $44.28 | +$0.04 | +0.10% | 1,663 | $43.99 | $43.95 $44.28 |
| Sep 23, 2026 | $44.37 | $44.37 | $44.24 | $44.24 | $-0.50 | -1.12% | 2,843 | $44.35 | $44.24 $44.37 |
| Sep 22, 2026 | $44.62 | $44.78 | $44.52 | $44.74 | +$0.18 | +0.39% | 3,751 | $44.68 | $44.52 $44.78 |
| Sep 21, 2026 | $44.38 | $44.60 | $44.38 | $44.56 | +$0.92 | +2.10% | 3,693 | $44.58 | $44.38 $44.60 |
| Sep 18, 2026 | $43.53 | $43.65 | $43.40 | $43.65 | +$0.31 | +0.70% | 498 | $43.46 | $43.40 $43.65 |
| Sep 17, 2026 | $43.34 | $43.34 | $43.34 | $43.34 | +$0.82 | +1.94% | 18 | $43.37 | $43.34 $43.34 |
| Sep 16, 2026 | $42.50 | $42.52 | $42.50 | $42.52 | +$0.06 | +0.14% | 515 | $42.51 | $42.50 $42.52 |
| Sep 15, 2026 | $42.40 | $42.46 | $42.40 | $42.46 | $-0.24 | -0.56% | 3,029 | $42.40 | $42.40 $42.46 |
| Sep 14, 2026 | $42.67 | $42.70 | $42.55 | $42.70 | $-0.57 | -1.33% | 837 | $42.66 | $42.55 $42.70 |
| Sep 11, 2026 | $43.27 | $43.27 | $43.27 | $43.27 | +$0.54 | +1.25% | 65 | $43.33 | $43.27 $43.27 |
| Sep 10, 2026 | $42.74 | $42.74 | $42.74 | $42.74 | $-0.60 | -1.38% | 110 | $42.78 | $42.74 $42.74 |
| Sep 9, 2026 | $43.41 | $43.41 | $43.33 | $43.33 | $-0.12 | -0.27% | 709 | $43.41 | $43.33 $43.41 |
| Sep 8, 2026 | $43.45 | $43.45 | $43.45 | $43.45 | $-0.07 | -0.17% | 36 | $43.54 | $43.45 $43.45 |
| Sep 4, 2026 | $43.53 | $43.53 | $43.53 | $43.53 | +$0.02 | +0.05% | 33 | $43.69 | $43.53 $43.53 |
| Sep 3, 2026 | $43.51 | $43.51 | $43.51 | $43.51 | +$0.98 | +2.31% | 22 | $43.34 | $43.51 $43.51 |
| Sep 2, 2026 | $42.53 | $42.53 | $42.53 | $42.53 | +$0.13 | +0.31% | 50 | $42.51 | $42.53 $42.53 |
| Sep 1, 2026 | $42.57 | $42.57 | $42.39 | $42.39 | $-0.69 | -1.60% | 170 | $42.56 | $42.39 $42.57 |
| Aug 31, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | $-0.09 | -0.20% | 51 | $42.95 | $43.08 $43.08 |
| Aug 28, 2026 | $43.17 | $43.17 | $43.17 | $43.17 | $-0.47 | -1.08% | 38 | $43.59 | $43.17 $43.17 |
| Aug 27, 2026 | $43.68 | $43.68 | $43.64 | $43.64 | +$0.88 | +2.06% | 175 | $43.63 | $43.64 $43.68 |
| Aug 26, 2026 | $42.74 | $42.77 | $42.74 | $42.77 | +$0.04 | +0.10% | 566 | $42.75 | $42.74 $42.77 |
| Aug 25, 2026 | $42.65 | $42.72 | $42.65 | $42.72 | +$0.17 | +0.41% | 205 | $42.68 | $42.65 $42.72 |
| Aug 24, 2026 | $42.65 | $42.65 | $42.55 | $42.55 | $-0.66 | -1.53% | 165 | $42.65 | $42.55 $42.65 |
| Aug 21, 2026 | $43.21 | $43.21 | $43.21 | $43.21 | +$0.29 | +0.67% | 48 | $43.21 | $43.21 $43.21 |