Blackrock Large Cap Core ETF (BLCR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.88

-0.16

(-0.50%)

As of 12:17AM EDT. Market open.

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	-	-	-	-	-	-
04 Oct 2024	31.88	32.04	31.88	32.04	32.04	1,100
03 Oct 2024	31.71	31.71	31.71	31.71	31.71	100
02 Oct 2024	31.74	31.85	31.74	31.82	31.82	500
01 Oct 2024	31.84	31.84	31.84	31.84	31.84	10,200
30 Sept 2024	32.05	32.17	32.05	32.17	32.17	2,500
27 Sept 2024	32.22	32.24	32.12	32.12	32.12	2,300
26 Sept 2024	32.22	32.22	32.22	32.22	32.22	100
25 Sept 2024	31.92	31.92	31.92	31.92	31.92	-
25 Sept 2024	0.073 Dividend
24 Sept 2024	32.07	32.07	32.07	32.07	32.00	100
23 Sept 2024	32.00	32.03	32.00	32.02	31.95	1,600
20 Sept 2024	32.00	32.00	31.98	31.98	31.90	200
19 Sept 2024	32.19	32.20	32.12	32.12	32.05	500
18 Sept 2024	31.83	31.83	31.60	31.60	31.53	1,800
17 Sept 2024	31.63	31.63	31.63	31.63	31.56	100
16 Sept 2024	31.64	31.64	31.64	31.64	31.56	100
13 Sept 2024	31.58	31.58	31.58	31.58	31.51	100
12 Sept 2024	31.34	31.34	31.34	31.34	31.27	100
11 Sept 2024	31.13	31.13	31.13	31.13	31.06	100
10 Sept 2024	30.81	30.81	30.81	30.81	30.73	200
09 Sept 2024	30.70	30.70	30.70	30.70	30.64	100
06 Sept 2024	30.43	30.43	30.43	30.43	30.36	100
05 Sept 2024	31.00	31.00	31.00	31.00	30.93	200
04 Sept 2024	31.10	31.10	31.10	31.10	31.03	100
03 Sept 2024	31.27	31.27	31.27	31.27	31.20	100
30 Aug 2024	32.01	32.01	32.01	32.01	31.94	100
29 Aug 2024	31.66	31.66	31.66	31.66	31.59	100
28 Aug 2024	31.81	31.81	31.68	31.68	31.61	200
27 Aug 2024	31.77	31.83	31.76	31.83	31.76	1,000
26 Aug 2024	31.78	31.78	31.78	31.78	31.71	100
23 Aug 2024	31.95	31.95	31.95	31.95	31.87	100
22 Aug 2024	31.59	31.59	31.59	31.59	31.52	100
21 Aug 2024	31.87	31.87	31.87	31.87	31.80	100
20 Aug 2024	31.70	31.70	31.70	31.70	31.63	100
19 Aug 2024	31.77	31.77	31.77	31.77	31.70	100
16 Aug 2024	31.22	31.47	31.22	31.47	31.40	700
15 Aug 2024	31.39	31.39	31.37	31.37	31.30	600
14 Aug 2024	30.80	30.85	30.80	30.85	30.78	100
13 Aug 2024	30.76	30.76	30.76	30.76	30.69	200
12 Aug 2024	30.28	30.28	30.21	30.21	30.14	500
09 Aug 2024	30.03	30.26	30.03	30.26	30.19	200
08 Aug 2024	30.11	30.11	30.11	30.11	30.04	100
07 Aug 2024	29.45	29.45	29.45	29.45	29.39	100
06 Aug 2024	29.65	29.65	29.65	29.65	29.58	100
05 Aug 2024	29.23	29.51	29.23	29.44	29.37	900
02 Aug 2024	30.37	30.37	30.20	30.20	30.13	300
01 Aug 2024	30.91	30.91	30.91	30.91	30.84	100
31 Jul 2024	31.42	31.42	31.39	31.39	31.32	200
30 Jul 2024	31.03	31.03	31.03	31.03	30.96	100
29 Jul 2024	31.02	31.07	31.00	31.00	30.93	300
26 Jul 2024	30.95	30.95	30.95	30.95	30.88	100
25 Jul 2024	30.82	30.82	30.55	30.55	30.48	100
24 Jul 2024	30.65	30.65	30.65	30.65	30.58	100
23 Jul 2024	31.32	31.32	31.32	31.32	31.25	100
22 Jul 2024	31.32	31.32	31.32	31.32	31.25	100
19 Jul 2024	31.00	31.00	31.00	31.00	30.93	100
18 Jul 2024	31.24	31.24	31.24	31.24	31.17	100
17 Jul 2024	31.75	31.75	31.56	31.56	31.49	600
16 Jul 2024	32.16	32.16	32.16	32.16	32.08	100
15 Jul 2024	32.10	32.10	31.97	31.97	31.90	200
12 Jul 2024	32.03	32.03	32.03	32.03	31.96	100
11 Jul 2024	31.92	31.92	31.92	31.92	31.84	100
10 Jul 2024	32.08	32.08	32.08	32.08	32.00	-
09 Jul 2024	31.70	31.70	31.70	31.70	31.63	100
08 Jul 2024	31.74	31.74	31.74	31.74	31.66	200
05 Jul 2024	31.68	31.71	31.68	31.71	31.64	300
03 Jul 2024	31.50	31.52	31.50	31.52	31.45	100
02 Jul 2024	31.24	31.45	31.19	31.45	31.38	4,900
01 Jul 2024	31.28	31.28	31.28	31.28	31.21	100
28 Jun 2024	31.25	31.25	31.25	31.25	31.18	100
27 Jun 2024	31.34	31.34	31.34	31.34	31.26	100
26 Jun 2024	31.25	31.32	31.24	31.32	31.25	1,000
25 Jun 2024	31.33	31.33	31.33	31.33	31.26	100
24 Jun 2024	31.23	31.23	31.23	31.23	31.16	100
21 Jun 2024	31.24	31.24	31.24	31.24	31.17	100
20 Jun 2024	31.23	31.23	31.21	31.22	31.14	700
18 Jun 2024	31.13	31.17	31.13	31.16	31.08	1,000
17 Jun 2024	31.22	31.24	31.20	31.20	31.13	800
14 Jun 2024	30.99	31.04	30.99	31.04	30.97	200
13 Jun 2024	31.21	31.24	31.21	31.22	31.15	700
12 Jun 2024	31.30	31.39	31.25	31.34	31.27	900
11 Jun 2024	31.11	31.13	31.10	31.11	31.04	900
11 Jun 2024	0.057 Dividend
10 Jun 2024	31.11	31.13	31.10	31.10	30.98	600
07 Jun 2024	31.12	31.12	31.05	31.05	30.92	1,800
06 Jun 2024	31.22	31.22	31.15	31.15	31.02	500
05 Jun 2024	31.11	31.16	31.11	31.15	31.02	1,000
04 Jun 2024	30.82	30.82	30.82	30.82	30.70	100
03 Jun 2024	30.64	30.84	30.63	30.84	30.71	1,900
31 May 2024	30.59	30.78	30.59	30.78	30.66	300
30 May 2024	30.70	30.70	30.61	30.61	30.49	2,400
29 May 2024	30.82	30.83	30.75	30.75	30.63	1,100
28 May 2024	31.00	31.00	31.00	31.00	30.87	100
24 May 2024	31.01	31.01	31.01	31.01	30.88	100
23 May 2024	30.77	30.77	30.77	30.77	30.64	100
22 May 2024	31.02	31.02	31.02	31.02	30.89	100
21 May 2024	31.01	31.07	31.01	31.07	30.94	800
20 May 2024	31.01	31.01	31.01	31.01	30.88	100
17 May 2024	30.99	30.99	30.99	30.99	30.86	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,596.87-23.07(-0.18%)

NZD/USD0.6120-0.0040(-0.65%)

ALL ORDS8,479.00+62.40(+0.74%)

OIL77.21+2.83(+3.80%)

GOLD2,665.40-2.40(-0.09%)

Blackrock Large Cap Core ETF (BLCR)

NZX 50
12,596.87
-23.07(-0.18%)

NZD/USD
0.6120
-0.0040(-0.65%)

ALL ORDS
8,479.00
+62.40(+0.74%)

OIL
77.21
+2.83(+3.80%)

GOLD
2,665.40
-2.40(-0.09%)