BlackRock ETF Trust (BLCV) Historical Stock Data

30.33 ↓0.29 (-0.96%)

As of April 29, 2024, 12:58pm EST.

Historical Data

In the past 30 trading days, BLCV is down -0.05% a day on average. There have been 21 days where BlackRock ETF Trust closed green and 9 days where BLCV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	30.41	30.33	↓$0.08 (-0.26%)	30.33	30.41	420
2024-04-29	30.61	30.63	↑$0.02 (0.05%)	30.61	30.63	324
2024-04-26	30.54	30.54	↑$0.00 (0.00%)	30.54	30.54	67
2024-04-25	30.38	30.38	↑$0.00 (0.00%)	30.38	30.38	15
2024-04-24	30.59	30.59	↑$0.00 (0.00%)	30.59	30.59	194
2024-04-23	30.55	30.48	↓$0.07 (-0.24%)	30.48	30.55	1.57K
2024-04-22	30.13	30.24	↑$0.11 (0.37%)	30.13	30.24	163
2024-04-19	30.09	30.09	↑$0.00 (0.00%)	30.09	30.09	137
2024-04-18	29.89	29.89	↑$0.00 (0.00%)	29.89	29.89	150
2024-04-17	29.89	29.84	↓$0.05 (-0.18%)	29.84	29.89	461
2024-04-16	29.93	29.92	↓$0.01 (-0.04%)	29.92	29.93	237
2024-04-15	30.01	30.01	↑$0.00 (0.00%)	30.01	30.01	45
2024-04-12	30.21	30.21	↑$0.00 (0.00%)	30.21	30.21	273
2024-04-11	30.69	30.69	↑$0.00 (0.00%)	30.69	30.69	26
2024-04-10	30.71	30.71	↑$0.00 (0.00%)	30.71	30.71	28
2024-04-09	31.04	31.04	↑$0.00 (0.00%)	31.04	31.04	172
2024-04-08	31.13	31.01	↓$0.12 (-0.39%)	31.01	31.13	433
2024-04-05	30.87	31.00	↑$0.12 (0.40%)	30.86	31.00	1.03K
2024-04-04	31.25	30.87	↓$0.38 (-1.21%)	30.87	31.25	429
2024-04-03	31.18	31.13	↓$0.05 (-0.15%)	31.13	31.19	0.94K
2024-04-02	31.16	31.16	↑$0.00 (0.00%)	31.16	31.16	108
2024-04-01	31.38	31.36	↓$0.02 (-0.08%)	31.36	31.38	628
2024-03-28	31.41	31.45	↑$0.04 (0.13%)	31.41	31.45	204
2024-03-27	31.26	31.26	↑$0.00 (0.00%)	31.26	31.26	65
2024-03-26	30.73	30.82	↑$0.09 (0.31%)	30.73	30.86	1.41K
2024-03-25	30.77	30.77	↑$0.00 (0.00%)	30.77	30.77	285
2024-03-22	30.80	30.72	↓$0.07 (-0.23%)	30.72	30.80	344
2024-03-21	30.93	30.93	↑$0.00 (0.00%)	30.93	30.93	92
2024-03-20	30.81	30.81	↑$0.00 (0.00%)	30.81	30.81	31
2024-03-19	30.63	30.63	↑$0.00 (0.00%)	30.63	30.63	80