Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
BlackRock Large Cap Value ETF (BLCV)
BlackRock Large Cap Value ETF (BLCV) Historical

BLCV BlackRock Large Cap Value ETF

31.17

-0.30 (-0.95%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BLCV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	31.17	-0.30	-0.95%	31.20	31.23	31.17	6,695
Jul 18 2024	31.47	-0.30	-0.94%	31.73	31.73	31.43	473
Jul 17 2024	31.7686	0.08	0.27%	31.64	31.7686	31.64	580
Jul 16 2024	31.684	0.47	1.50%	31.38	31.70	31.38	7,924
Jul 15 2024	31.2173	0.00	-0.01%	31.33	31.33	31.2173	26
Jul 12 2024	31.2195	0.13	0.43%	31.04	31.27	31.04	1,233
Jul 11 2024	31.0867	0.39	1.27%	30.86	31.0867	30.86	73
Jul 10 2024	30.6956	0.19	0.64%	30.52	30.6956	30.52	511
Jul 09 2024	30.5015	0.05	0.16%	30.54	30.54	30.5015	35
Jul 08 2024	30.4534	-0.01	-0.02%	30.38	30.4534	30.38	230
Jul 05 2024	30.46	-0.10	-0.32%	30.63	30.63	30.34	595
Jul 03 2024	30.5592	0.00	0.00%	30.67	30.67	30.54	2,874
Jul 02 2024	30.56	0.11	0.38%	30.45	30.56	30.45	1,817
Jul 01 2024	30.4451	-0.13	-0.43%	30.76	30.76	30.4451	66
Jun 28 2024	30.5765	0.13	0.42%	30.68	30.68	30.51	6,087
Jun 27 2024	30.4486	-0.02	-0.05%	30.54	30.54	30.4486	174
Jun 26 2024	30.4638	-0.19	-0.62%	30.42	30.4638	30.42	111
Jun 25 2024	30.6526	-0.29	-0.93%	30.78	30.78	30.6526	117
Jun 24 2024	30.9388	0.26	0.85%	30.78	31.02	30.78	1,701
Jun 21 2024	30.6778	0.05	0.15%	30.6529	30.6778	30.65	185
Jun 20 2024	30.6323	0.15	0.48%	30.41	30.6323	30.41	307
Jun 18 2024	30.4848	0.08	0.27%	30.52	30.52	30.48	287
Jun 17 2024	30.4012	0.19	0.64%	30.21	30.4012	30.19	2,691
Jun 14 2024	30.2092	-0.24	-0.79%	30.33	30.33	30.10	356
Jun 13 2024	30.4512	-0.15	-0.48%	30.4512	30.4512	30.4512	77
Jun 12 2024	30.5977	0.06	0.20%	30.92	30.92	30.5977	157
Jun 11 2024	30.5372	-0.31	-1.00%	30.66	30.66	30.5372	941
Jun 10 2024	30.8462	-0.07	-0.22%	30.90	30.90	30.72	466
Jun 07 2024	30.9138	-0.05	-0.15%	30.95	30.95	30.9101	261
Jun 06 2024	30.96	-0.08	-0.25%	31.10	31.10	30.96	1,026
Jun 05 2024	31.0385	0.00	0.01%	31.18	31.18	31.0385	189
Jun 04 2024	31.0339	-0.09	-0.28%	31.12	31.12	31.0339	170
Jun 03 2024	31.1222	-0.05	-0.15%	31.26	31.26	31.1072	572
May 31 2024	31.1681	0.48	1.57%	30.86	31.1681	30.81	136
May 30 2024	30.6868	0.12	0.39%	30.96	30.96	30.68	1,902
May 29 2024	30.5682	-0.25	-0.80%	30.69	30.69	30.5682	519
May 28 2024	30.8145	-0.30	-0.96%	31.11	31.11	30.81	428
May 24 2024	31.1123	0.16	0.53%	31.09	31.14	31.09	450
May 23 2024	30.948	-0.39	-1.25%	31.46	31.46	30.948	316
May 22 2024	31.3387	-0.19	-0.59%	31.48	31.48	31.26	316
May 21 2024	31.5246	0.10	0.33%	31.54	31.56	31.50	72,293
May 20 2024	31.4206	-0.10	-0.32%	31.67	31.67	31.4206	1,779
May 17 2024	31.521	-0.03	-0.11%	31.59	31.59	31.521	150
May 16 2024	31.5556	0.00	0.01%	31.65	31.65	31.5556	50
May 15 2024	31.554	0.17	0.55%	31.40	31.554	31.40	63
May 14 2024	31.3808	0.12	0.38%	31.40	31.40	31.3426	300
May 13 2024	31.263	-0.07	-0.21%	31.44	31.44	31.263	1,663
May 10 2024	31.33	0.06	0.21%	31.44	31.44	31.33	1,779
May 09 2024	31.2653	0.25	0.81%	31.03	31.2653	31.03	81
May 08 2024	31.0142	0.06	0.20%	31.00	31.0142	31.00	172
May 07 2024	30.9526	0.18	0.59%	30.81	30.9526	30.81	19
May 06 2024	30.7724	0.23	0.75%	30.77	30.7724	30.708	1,582
May 03 2024	30.5434	0.17	0.56%	30.49	30.5434	30.4255	889
May 02 2024	30.3736	0.17	0.55%	30.37	30.3736	30.36	347
May 01 2024	30.2066	-0.13	-0.41%	30.32	30.32	30.2066	377
Apr 30 2024	30.3322	-0.29	-0.96%	30.60	30.60	30.3322	420
Apr 29 2024	30.6268	0.09	0.28%	30.51	30.6268	30.51	324
Apr 26 2024	30.5417	0.16	0.52%	30.48	30.5417	30.48	68
Apr 25 2024	30.3849	-0.20	-0.67%	30.3849	30.3849	30.3849	14
Apr 24 2024	30.5887	0.11	0.36%	30.43	30.5887	30.43	194
Apr 23 2024	30.4777	0.24	0.78%	30.20	30.555	30.20	1,569
Apr 22 2024	30.2423	0.16	0.52%	30.26	30.26	30.1299	163

BlackRock Large Cap Valu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions