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%
BLCV — iShares Large Cap Value Active ETF
NYSE ArcaiShares Large Cap Value Active ETF
$41.50
+0.15(+0.35%)
- O
- 41.64
- H
- 41.64
- L
- 41.41
- V
- 17.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.50
Period Return+35.07%
Period High$43.77
Period Low$30.45
Avg Daily Volume18.5K
Total Trading Days365
BLCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.64 | $41.64 | $41.41 | $41.50 | +$0.15 | +0.35% | 17,325 | $41.46 | $41.41 $41.64 |
| Oct 1, 2026 | $41.41 | $41.41 | $41.10 | $41.35 | $-0.01 | -0.02% | 5,533 | $41.31 | $41.10 $41.41 |
| Sep 30, 2026 | $41.69 | $41.74 | $41.36 | $41.36 | $-0.17 | -0.40% | 8,891 | $41.59 | $41.36 $41.74 |
| Sep 29, 2026 | $41.63 | $41.63 | $41.39 | $41.53 | $-0.14 | -0.34% | 14,225 | $41.49 | $41.39 $41.63 |
| Sep 28, 2026 | $41.75 | $41.88 | $41.66 | $41.67 | $-0.45 | -1.07% | 10,461 | $41.76 | $41.66 $41.88 |
| Sep 25, 2026 | $41.68 | $42.12 | $41.68 | $42.12 | +$0.33 | +0.79% | 3,135 | $42.04 | $41.68 $42.12 |
| Sep 24, 2026 | $41.92 | $41.93 | $41.69 | $41.79 | $-0.12 | -0.29% | 9,947 | $41.83 | $41.69 $41.93 |
| Sep 23, 2026 | $42.05 | $42.05 | $41.88 | $41.91 | $-0.25 | -0.59% | 8,129 | $41.96 | $41.88 $42.05 |
| Sep 22, 2026 | $42.33 | $42.33 | $42.16 | $42.16 | $-0.17 | -0.39% | 20,663 | $42.22 | $42.16 $42.33 |
| Sep 21, 2026 | $42.23 | $42.39 | $42.12 | $42.33 | +$0.32 | +0.76% | 15,550 | $42.34 | $42.12 $42.39 |
| Sep 18, 2026 | $42.20 | $42.20 | $41.93 | $42.01 | $-0.18 | -0.44% | 9,414 | $41.98 | $41.93 $42.20 |
| Sep 17, 2026 | $42.39 | $42.39 | $42.14 | $42.19 | +$0.20 | +0.48% | 7,917 | $42.22 | $42.14 $42.39 |
| Sep 16, 2026 | $42.55 | $42.55 | $41.99 | $41.99 | $-0.38 | -0.89% | 7,474 | $42.27 | $41.99 $42.55 |
| Sep 15, 2026 | $42.50 | $42.50 | $42.36 | $42.37 | $-0.45 | -1.05% | 5,659 | $42.42 | $42.36 $42.50 |
| Sep 14, 2026 | $42.76 | $42.94 | $42.76 | $42.81 | +$0.08 | +0.18% | 2,099 | $42.83 | $42.76 $42.94 |
| Sep 11, 2026 | $42.75 | $42.78 | $42.70 | $42.74 | +$0.29 | +0.68% | 1,618 | $42.76 | $42.70 $42.78 |
| Sep 10, 2026 | $42.49 | $42.49 | $42.39 | $42.45 | $-0.10 | -0.24% | 8,470 | $42.47 | $42.39 $42.49 |
| Sep 9, 2026 | $42.68 | $42.68 | $42.52 | $42.55 | $-0.30 | -0.70% | 8,290 | $42.60 | $42.52 $42.68 |
| Sep 8, 2026 | $43.03 | $43.03 | $42.84 | $42.85 | $-0.42 | -0.97% | 7,285 | $42.95 | $42.84 $43.03 |
| Sep 4, 2026 | $43.29 | $43.32 | $43.18 | $43.27 | $-0.17 | -0.39% | 4,182 | $43.25 | $43.18 $43.32 |
| Sep 3, 2026 | $43.21 | $43.45 | $43.21 | $43.44 | +$0.45 | +1.05% | 3,794 | $43.36 | $43.21 $43.45 |
| Sep 2, 2026 | $43.03 | $43.12 | $42.99 | $42.99 | +$0.17 | +0.39% | 2,333 | $43.07 | $42.99 $43.12 |
| Sep 1, 2026 | $43.08 | $43.08 | $42.82 | $42.82 | $-0.17 | -0.39% | 2,029 | $42.87 | $42.82 $43.08 |
| Aug 31, 2026 | $43.11 | $43.11 | $42.92 | $42.99 | $-0.29 | -0.67% | 6,694 | $42.98 | $42.92 $43.11 |
| Aug 28, 2026 | $43.11 | $43.35 | $43.11 | $43.28 | +$0.33 | +0.76% | 6,231 | $43.23 | $43.11 $43.35 |
| Aug 27, 2026 | $43.05 | $43.07 | $42.95 | $42.95 | $-0.32 | -0.74% | 10,053 | $43.04 | $42.95 $43.07 |
| Aug 26, 2026 | $43.04 | $43.34 | $43.04 | $43.27 | +$0.14 | +0.32% | 10,675 | $43.26 | $43.04 $43.34 |
| Aug 25, 2026 | $43.01 | $43.13 | $43.01 | $43.13 | +$0.02 | +0.05% | 5,085 | $43.05 | $43.01 $43.13 |
| Aug 24, 2026 | $43.06 | $43.11 | $43.05 | $43.11 | +$0.19 | +0.44% | 6,773 | $43.07 | $43.05 $43.11 |
| Aug 21, 2026 | $42.92 | $43.00 | $42.89 | $42.92 | +$0.13 | +0.31% | 4,052 | $42.95 | $42.89 $43.00 |