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%
BLCR — BlackRock ETF Trust iShares Large Cap Core Active ETF
NasdaqBlackRock ETF Trust iShares Large Cap Core Active ETF
$49.71
+0.33(+0.67%)
- O
- 49.91
- H
- 49.93
- L
- 49.56
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.71
Period Return+74.29%
Period High$51.02
Period Low$28.01
Avg Daily Volume618.5K
Total Trading Days365
BLCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.91 | $49.93 | $49.56 | $49.71 | +$0.33 | +0.67% | 1,441,315 | $49.72 | $49.56 $49.93 |
| Oct 1, 2026 | $49.14 | $49.45 | $48.76 | $49.38 | +$0.42 | +0.86% | 2,973,683 | $49.28 | $48.76 $49.45 |
| Sep 30, 2026 | $49.26 | $49.38 | $48.95 | $48.96 | $-0.11 | -0.22% | 1,203,856 | $49.25 | $48.95 $49.38 |
| Sep 29, 2026 | $49.25 | $49.25 | $48.85 | $49.07 | +$0.12 | +0.25% | 1,991,524 | $49.01 | $48.85 $49.25 |
| Sep 28, 2026 | $49.35 | $49.35 | $48.82 | $48.95 | $-0.63 | -1.27% | 1,522,014 | $48.98 | $48.82 $49.35 |
| Sep 25, 2026 | $49.58 | $49.69 | $49.33 | $49.58 | +$0.12 | +0.24% | 2,585,369 | $49.57 | $49.33 $49.69 |
| Sep 24, 2026 | $49.15 | $49.55 | $49.08 | $49.46 | +$0.04 | +0.08% | 3,659,571 | $49.39 | $49.08 $49.55 |
| Sep 23, 2026 | $49.85 | $49.90 | $49.34 | $49.42 | $-0.47 | -0.94% | 4,509,765 | $49.55 | $49.34 $49.90 |
| Sep 22, 2026 | $49.90 | $50.09 | $49.84 | $49.89 | +$0.10 | +0.20% | 40,023,915 | $49.97 | $49.84 $50.09 |
| Sep 21, 2026 | $49.39 | $49.87 | $49.35 | $49.79 | +$0.84 | +1.72% | 342,488 | $49.69 | $49.35 $49.87 |
| Sep 18, 2026 | $48.95 | $48.97 | $48.63 | $48.95 | +$0.12 | +0.25% | 331,860 | $48.79 | $48.63 $48.97 |
| Sep 17, 2026 | $49.08 | $49.08 | $48.74 | $48.83 | +$0.47 | +0.97% | 326,458 | $48.86 | $48.74 $49.08 |
| Sep 16, 2026 | $48.70 | $48.87 | $48.02 | $48.36 | $-0.04 | -0.08% | 413,705 | $48.60 | $48.02 $48.87 |
| Sep 15, 2026 | $48.70 | $48.70 | $48.24 | $48.40 | $-0.22 | -0.45% | 369,751 | $48.34 | $48.24 $48.70 |
| Sep 14, 2026 | $48.67 | $48.87 | $48.49 | $48.62 | $-0.64 | -1.30% | 591,618 | $48.74 | $48.49 $48.87 |
| Sep 11, 2026 | $49.29 | $49.43 | $49.24 | $49.26 | +$0.46 | +0.94% | 306,013 | $49.34 | $49.24 $49.43 |
| Sep 10, 2026 | $49.06 | $49.11 | $48.75 | $48.80 | $-0.60 | -1.21% | 327,570 | $48.91 | $48.75 $49.11 |
| Sep 9, 2026 | $49.49 | $49.60 | $49.34 | $49.40 | $-0.20 | -0.40% | 314,229 | $49.45 | $49.34 $49.60 |
| Sep 8, 2026 | $49.82 | $49.83 | $49.54 | $49.60 | $-0.27 | -0.54% | 365,404 | $49.72 | $49.54 $49.83 |
| Sep 4, 2026 | $49.71 | $49.90 | $49.70 | $49.87 | +$0.20 | +0.40% | 378,561 | $49.78 | $49.70 $49.90 |
| Sep 3, 2026 | $49.48 | $49.80 | $49.29 | $49.67 | +$0.43 | +0.87% | 397,872 | $49.67 | $49.29 $49.80 |
| Sep 2, 2026 | $48.95 | $49.35 | $48.95 | $49.24 | +$0.37 | +0.76% | 328,564 | $49.23 | $48.95 $49.35 |
| Sep 1, 2026 | $48.81 | $49.09 | $48.76 | $48.87 | $-0.31 | -0.63% | 440,017 | $48.90 | $48.76 $49.09 |
| Aug 31, 2026 | $49.34 | $49.34 | $48.99 | $49.18 | $-0.22 | -0.45% | 340,480 | $49.10 | $48.99 $49.34 |
| Aug 28, 2026 | $49.66 | $49.89 | $49.33 | $49.40 | $-0.19 | -0.38% | 334,271 | $49.56 | $49.33 $49.89 |
| Aug 27, 2026 | $49.56 | $49.66 | $49.35 | $49.59 | +$0.21 | +0.43% | 369,102 | $49.49 | $49.35 $49.66 |
| Aug 26, 2026 | $49.31 | $49.47 | $49.21 | $49.38 | +$0.08 | +0.16% | 322,952 | $49.34 | $49.21 $49.47 |
| Aug 25, 2026 | $49.18 | $49.32 | $48.99 | $49.30 | +$0.42 | +0.86% | 375,430 | $49.14 | $48.99 $49.32 |
| Aug 24, 2026 | $49.02 | $49.02 | $48.65 | $48.88 | $-0.24 | -0.49% | 355,223 | $48.84 | $48.65 $49.02 |
| Aug 21, 2026 | $49.28 | $49.28 | $49.02 | $49.12 | +$0.10 | +0.20% | 399,667 | $49.13 | $49.02 $49.28 |