UK markets close in 3 hours 39 minutes

Blackrock Large Cap Value ETF (BLCV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
31.27+0.25 (+0.81%)
At close: 11:58AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202431.2631.2631.2631.2631.26100
08 May 202431.0131.0131.0131.0131.01200
07 May 202430.9530.9530.9530.9530.95100
06 May 202430.7130.7730.7130.7730.771,600
03 May 202430.4330.5430.4330.5430.54900
02 May 202430.3730.3730.3630.3730.37300
01 May 202430.2330.2330.2130.2130.21400
30 Apr 202430.4130.4130.3330.3330.33400
29 Apr 202430.6130.6330.6130.6330.63300
26 Apr 202430.5430.5430.5430.5430.54100
25 Apr 202430.3930.3930.3930.3930.39100
24 Apr 202430.5930.5930.5930.5930.59200
23 Apr 202430.5530.5630.4830.4830.481,600
22 Apr 202430.1330.2430.1330.2430.24200
19 Apr 202430.0930.0930.0930.0930.09100
18 Apr 202429.8929.8929.8929.8929.89200
17 Apr 202429.8929.8929.8429.8429.84500
16 Apr 202429.9329.9329.9229.9229.92200
15 Apr 202430.0130.0130.0130.0130.01100
12 Apr 202430.2130.2130.2130.2130.21300
11 Apr 202430.6930.6930.6930.6930.69100
10 Apr 202430.7130.7130.7130.7130.71100
09 Apr 202431.0431.0431.0431.0431.04200
08 Apr 202431.1331.1331.0131.0131.01400
05 Apr 202430.8731.0030.8631.0031.001,000
04 Apr 202431.2531.2530.8730.8730.87400
03 Apr 202431.1831.1931.1331.1331.13900
02 Apr 202431.1631.1631.1631.1631.16100
01 Apr 202431.3831.3831.3631.3631.36600
28 Mar 202431.4131.4531.4131.4531.45200
27 Mar 202431.2631.2631.2631.2631.26100
26 Mar 202430.7330.8630.7330.8230.821,400
25 Mar 202430.7730.7730.7730.7730.77300
22 Mar 202430.8030.8030.7330.7330.73300
21 Mar 202430.9330.9330.9330.9330.93100
21 Mar 20240.116 Dividend
20 Mar 202430.8130.8130.8130.8130.70100
19 Mar 202430.6330.6330.6330.6330.51100
18 Mar 202430.5330.5430.4930.4930.37300
15 Mar 202430.3630.3730.3630.3630.241,300
14 Mar 202430.3330.3330.3330.3330.21100
13 Mar 202430.6530.6530.5630.5630.45400
12 Mar 202430.5430.6530.5430.6130.501,900
11 Mar 202430.3730.5330.3730.5330.411,100
08 Mar 202430.4730.4730.4730.4730.35200
07 Mar 202430.5030.5030.5030.5030.39100
06 Mar 202430.4330.4330.4330.4330.3120,200
05 Mar 202430.3130.3130.3030.3030.18200
04 Mar 202430.3530.4330.3130.3330.2213,900
01 Mar 202430.3430.3430.3430.3430.22100
29 Feb 202430.2530.2530.1530.2530.1324,200
28 Feb 202430.0730.0730.0130.0129.90300
27 Feb 202430.0630.0830.0630.0829.96100
26 Feb 202430.0030.0030.0030.0029.88300
23 Feb 202430.1830.1830.1530.1530.0310,500
22 Feb 202430.0130.0130.0130.0129.89100
21 Feb 202429.6929.8029.6929.8029.69400
20 Feb 202429.6129.6129.6129.6129.50100
16 Feb 202429.6829.7429.6729.6729.563,000
15 Feb 202429.7129.7129.7129.7129.60100
14 Feb 202429.1929.3329.1929.3029.19600
13 Feb 202429.3429.3429.0529.0828.971,100
12 Feb 202429.3629.5329.3629.4829.376,100
09 Feb 202429.1229.2429.1229.2429.133,100
08 Feb 202429.1529.1629.1529.1629.05300
07 Feb 202429.1929.1928.9829.0328.923,100
06 Feb 202428.9728.9828.9328.9328.829,200
05 Feb 202428.7828.8528.7828.8528.75200
02 Feb 202429.1429.1429.1429.1429.03200
01 Feb 202428.8829.0828.8829.0728.961,200
31 Jan 202428.9228.9228.9228.9228.81100
30 Jan 202429.2629.2629.2629.2629.15100
29 Jan 202429.1429.1429.1429.1429.03100
26 Jan 202429.0029.0029.0029.0028.89100
25 Jan 202428.6928.8828.6828.8828.771,200
24 Jan 202428.5728.5728.5728.5728.47100
23 Jan 202428.7028.7028.7028.7028.59100
22 Jan 202428.6028.6228.6028.6228.52200
19 Jan 202428.2328.4028.2328.4028.30200
18 Jan 202428.2228.2228.2228.2228.11100
17 Jan 202428.1628.1628.1628.1628.06100
16 Jan 202428.3028.3528.3028.3528.24300
12 Jan 202428.5228.5228.5228.5228.42100
11 Jan 202428.5128.5128.5128.5128.40100
10 Jan 202428.5528.5928.5528.5928.48300
09 Jan 202428.6228.6228.6228.6228.51200
08 Jan 202428.6828.8128.6328.8128.70800
05 Jan 202428.4428.6628.4428.5528.44900
04 Jan 202428.4928.4928.3828.3828.28300
03 Jan 202428.3928.3928.3928.3928.28100
02 Jan 202428.6328.6628.6328.6528.54400
29 Dec 202328.5628.5628.4928.4928.39200
28 Dec 202328.5928.5928.5928.5928.48200
27 Dec 202328.5328.5328.4828.4928.39400
26 Dec 202328.4928.4928.4928.4928.38100
22 Dec 202328.2928.2928.2828.2828.17200
21 Dec 202328.0828.2228.0828.2228.111,300
20 Dec 202328.3128.3127.9327.9327.83700
20 Dec 20230.135 Dividend
19 Dec 202328.4328.4328.4328.4328.19200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...