iShares Large Cap Core Active ETF (BLCR)

BLCR
🏛️ Vereinigte Staaten →
39.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
15:58 39.70 39.70 39.70 39.70 1.2K
15:59 39.60 39.60 39.60 39.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 39.62 39.62 39.62 39.62 0.0M
2025-09-25 39.25 39.32 39.22 39.27 0.0M
2025-09-24 39.79 39.79 39.60 39.60 0.0M
2025-09-23 40.13 40.13 39.81 39.81 0.0M
2025-09-22 40.12 40.12 40.12 40.12 0.0M
2025-09-19 39.87 40.01 39.87 40.01 0.0M
2025-09-18 39.95 39.95 39.95 39.95 0.0M
2025-09-17 39.69 39.69 39.64 39.64 0.0M
2025-09-16 39.62 39.75 39.62 39.75 0.0M
2025-09-15 39.87 39.87 39.87 39.87 0.0M
2025-09-12 39.69 39.69 39.69 39.69 0.0M
2025-09-11 39.70 39.70 39.70 39.70 0.0M
2025-09-10 39.46 39.46 39.31 39.31 0.0M
2025-09-09 39.26 39.39 39.26 39.39 0.0M
2025-09-08 39.29 39.29 39.29 39.29 0.0M
2025-09-05 38.78 38.86 38.78 38.86 0.0M
2025-09-04 38.92 38.92 38.92 38.92 0.0M
2025-09-03 37.98 38.12 37.98 38.12 0.0M
2025-09-02 37.66 37.90 37.61 37.90 0.0M
2025-08-29 38.17 38.17 38.12 38.12 0.0M
2025-08-28 38.48 38.48 38.48 38.48 0.0M
2025-08-27 38.29 38.29 38.27 38.27 0.0M
2025-08-26 38.20 38.20 38.20 38.20 0.0M
2025-08-25 37.97 37.97 37.97 37.97 0.0M
2025-08-22 37.61 38.07 37.61 38.07 0.0M
2025-08-21 37.43 37.43 37.43 37.43 0.0M
2025-08-20 37.52 37.59 37.52 37.55 0.0M
2025-08-19 37.67 37.67 37.67 37.67 0.0M
2025-08-18 38.08 38.12 38.08 38.12 0.0M
2025-08-15 38.30 38.30 38.17 38.17 0.0M
2025-08-14 38.15 38.33 38.15 38.33 0.0M
2025-08-13 38.16 38.28 38.16 38.28 0.0M
2025-08-12 37.84 38.25 37.77 38.25 0.0M
2025-08-11 38.00 38.00 37.84 37.84 0.0M
2025-08-08 37.95 37.95 37.91 37.91 0.0M
2025-08-07 37.62 37.62 37.62 37.62 0.0M
2025-08-06 37.61 37.61 37.61 37.61 0.0M
2025-08-05 37.36 37.36 37.36 37.36 0.0M
2025-08-04 37.52 37.52 37.52 37.52 0.0M
2025-08-01 37.12 37.15 36.86 36.86 0.0M
2025-07-31 37.40 37.40 37.40 37.40 0.0M
2025-07-30 37.14 37.25 37.14 37.25 0.0M
2025-07-29 37.31 37.31 37.06 37.06 0.0M
2025-07-28 37.37 37.37 37.30 37.30 0.0M
2025-07-25 37.23 37.23 37.23 37.23 0.0M
2025-07-24 37.09 37.09 37.09 37.09 0.0M
2025-07-23 36.80 36.98 36.69 36.98 0.0M
2025-07-22 36.65 36.65 36.63 36.63 0.0M
2025-07-21 36.81 36.81 36.81 36.81 0.0M
2025-07-18 36.64 36.64 36.64 36.64 0.0M
2025-07-17 36.65 36.65 36.65 36.65 0.0M
2025-07-16 36.48 36.48 36.48 36.48 0.0M
2025-07-15 36.36 36.36 36.36 36.36 0.0M
2025-07-14 36.56 36.56 36.56 36.56 0.0M
2025-07-11 36.35 36.35 36.35 36.35 0.0M
2025-07-10 36.52 36.52 36.47 36.47 0.0M
2025-07-09 36.42 36.59 36.41 36.59 0.0M
2025-07-08 36.48 36.48 36.23 36.28 0.0M
2025-07-07 36.19 36.36 36.17 36.36 0.0M
2025-07-03 36.34 36.56 36.34 36.56 0.0M
2025-07-02 36.22 36.22 36.22 36.22 0.0M
2025-07-01 36.50 36.50 36.18 36.22 0.0M
2025-06-30 36.54 36.60 36.53 36.56 0.0M
2025-06-27 36.38 36.43 36.38 36.43 0.0M
2025-06-26 36.22 36.22 36.22 36.22 0.0M
2025-06-25 35.81 35.84 35.79 35.79 0.0M
2025-06-24 35.83 35.83 35.83 35.83 0.0M
2025-06-23 35.13 35.13 35.13 35.13 0.0M
2025-06-20 34.86 34.86 34.76 34.76 0.0M
2025-06-18 34.95 34.95 34.95 34.95 0.0M
2025-06-17 35.00 35.07 35.00 35.07 0.0M
2025-06-16 35.15 35.15 35.15 35.15 0.0M
2025-06-13 34.85 34.85 34.64 34.64 0.0M
2025-06-12 34.74 35.09 34.74 35.09 0.0M
2025-06-11 34.95 34.95 34.95 34.95 0.0M
2025-06-10 34.71 34.84 34.71 34.84 0.0M
2025-06-09 34.76 34.76 34.76 34.76 0.0M
2025-06-06 34.83 34.83 34.83 34.83 0.0M
2025-06-05 34.60 34.60 34.60 34.60 0.0M
2025-06-04 34.79 34.79 34.79 34.79 0.0M
2025-06-03 34.53 34.53 34.53 34.53 0.0M
2025-06-02 33.93 34.31 33.93 34.31 0.0M
2025-05-30 33.90 34.00 33.66 34.00 0.0M
2025-05-29 33.99 33.99 33.99 33.99 0.0M
2025-05-28 33.96 33.99 33.89 33.89 0.0M
2025-05-27 33.80 33.97 33.80 33.97 0.0M
2025-05-23 33.16 33.31 33.16 33.24 0.0M
2025-05-22 33.38 33.38 33.30 33.30 0.0M
2025-05-21 33.34 33.34 33.34 33.34 0.0M
2025-05-20 33.82 33.84 33.82 33.84 0.0M
2025-05-19 33.83 33.97 33.83 33.97 0.0M
2025-05-16 33.78 33.82 33.78 33.82 0.0M
2025-05-15 33.69 33.69 33.58 33.58 0.0M
2025-05-14 33.51 33.56 33.49 33.56 0.0M
2025-05-13 33.46 33.46 33.46 33.46 0.0M
2025-05-12 32.81 33.01 32.81 33.01 0.0M
2025-05-09 31.98 31.99 31.93 31.99 0.0M
2025-05-08 32.10 32.10 32.10 32.10 0.0M
2025-05-07 31.81 31.81 31.81 31.81 0.0M
2025-05-06 31.63 31.63 31.63 31.63 0.0M
2025-05-05 31.76 31.76 31.76 31.76 0.0M
2025-05-02 31.86 31.86 31.86 31.86 0.0M
2025-05-01 31.22 31.22 31.11 31.11 0.0M
2025-04-30 30.43 30.43 30.43 30.43 0.0M
2025-04-29 30.19 30.42 30.19 30.42 0.0M
2025-04-28 30.34 30.34 30.24 30.24 0.0M
2025-04-25 30.05 30.28 30.05 30.28 0.0M
2025-04-24 29.78 29.98 29.78 29.98 0.0M
2025-04-23 29.60 29.60 29.18 29.18 0.0M
2025-04-22 28.01 28.53 28.01 28.52 0.0M
2025-04-21 27.89 27.89 27.69 27.69 0.0M
2025-04-17 28.60 28.68 28.50 28.50 0.0M
2025-04-16 28.76 28.76 28.52 28.52 0.0M
2025-04-15 29.40 29.40 29.13 29.13 0.0M
2025-04-14 29.57 29.57 29.17 29.17 0.0M
2025-04-11 28.78 29.16 28.78 29.16 0.0M
2025-04-10 29.17 29.17 28.78 28.78 0.0M
2025-04-09 29.31 29.94 29.31 29.94 0.0M
2025-04-08 27.38 27.38 27.38 27.38 0.0M
2025-04-07 26.56 28.62 26.56 27.66 0.0M
2025-04-04 27.54 27.54 27.54 27.54 0.0M
2025-04-03 29.45 29.45 29.45 29.45 0.0M
2025-04-02 30.82 31.16 30.82 31.16 0.0M
2025-04-01 30.82 30.82 30.82 30.82 0.0M
2025-03-31 30.03 30.61 30.03 30.61 0.0M
2025-03-28 30.49 30.49 30.49 30.49 0.0M
2025-03-27 31.22 31.22 31.14 31.14 0.0M
2025-03-26 31.43 31.43 31.43 31.43 0.0M
2025-03-25 32.07 32.07 32.00 32.00 0.0M
2025-03-24 31.88 31.92 31.88 31.92 0.0M
2025-03-21 31.07 31.25 31.07 31.25 0.0M
2025-03-20 31.51 31.51 31.29 31.29 0.0M
2025-03-19 31.03 31.34 31.03 31.24 0.0M
2025-03-18 30.76 30.84 30.76 30.83 0.0M
2025-03-17 31.05 31.33 31.05 31.20 0.0M
2025-03-14 30.74 30.93 30.74 30.93 0.0M
2025-03-13 30.29 30.29 30.23 30.23 0.0M
2025-03-12 30.69 30.76 30.64 30.76 0.0M
2025-03-11 30.44 30.44 30.37 30.37 0.0M
2025-03-10 30.26 30.26 30.26 30.26 0.0M
2025-03-07 31.37 31.39 31.36 31.39 0.0M
2025-03-06 31.42 31.42 31.42 31.42 0.0M
2025-03-05 31.99 32.50 31.99 32.49 0.0M
2025-03-04 31.98 31.98 31.95 31.95 0.0M
2025-03-03 33.11 33.11 32.35 32.35 0.0M
2025-02-28 32.79 33.14 32.79 33.10 0.0M
2025-02-27 33.47 33.47 32.61 32.61 0.0M
2025-02-26 33.18 33.39 33.18 33.18 0.0M
2025-02-25 32.84 33.06 32.84 32.95 0.0M
2025-02-24 33.72 33.72 33.15 33.15 0.0M
2025-02-21 34.20 34.20 33.54 33.54 0.0M
2025-02-20 34.34 34.34 34.25 34.33 0.0M
2025-02-19 34.47 34.54 34.46 34.54 0.0M
2025-02-18 34.62 34.62 34.43 34.49 0.0M
2025-02-14 34.57 34.57 34.57 34.57 0.0M
2025-02-13 34.51 34.56 34.51 34.56 0.0M
2025-02-12 34.28 34.42 34.28 34.37 0.0M
2025-02-11 34.59 34.62 34.50 34.62 0.0M
2025-02-10 34.55 34.68 34.48 34.68 0.0M
2025-02-07 34.73 34.73 34.39 34.39 0.0M
2025-02-06 34.71 34.71 34.71 34.71 0.0M
2025-02-05 34.42 34.58 34.42 34.58 0.0M
2025-02-04 34.31 34.31 34.28 34.28 0.0M
2025-02-03 33.49 34.03 33.49 34.03 0.0M
2025-01-31 34.58 34.58 34.16 34.16 0.0M
2025-01-30 34.32 34.32 34.25 34.25 0.0M
2025-01-29 34.09 34.09 34.02 34.02 0.0M
2025-01-28 34.08 34.08 34.08 34.08 0.0M
2025-01-27 33.75 33.75 33.62 33.62 0.0M
2025-01-24 34.90 34.90 34.76 34.76 0.0M
2025-01-23 34.69 34.82 34.69 34.82 0.0M
2025-01-22 34.45 34.52 34.45 34.49 0.0M
2025-01-21 34.17 34.17 34.14 34.14 0.0M
2025-01-17 33.75 33.76 33.68 33.68 0.0M
2025-01-16 33.37 33.37 33.34 33.34 0.0M
2025-01-15 33.30 33.31 33.30 33.31 0.0M
2025-01-14 32.77 32.77 32.64 32.64 0.0M
2025-01-13 32.57 32.57 32.57 32.57 0.0M
2025-01-10 32.65 32.65 32.54 32.54 0.0M
2025-01-08 32.79 32.92 32.79 32.92 0.0M
2025-01-07 33.14 33.14 32.89 32.89 0.0M
2025-01-06 33.51 33.51 33.30 33.30 0.0M
2025-01-03 33.02 33.02 33.02 33.02 0.0M
2025-01-02 32.94 32.94 32.56 32.56 0.0M