BlackRock ETF Trust (BLCV) Historical Stock Data
29.84 ↓0.08 (-0.27%)
As of April 17, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, BLCV is down -0.04% a day on average. There have been 19 days where BlackRock ETF Trust closed green and 11 days where BLCV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-18 | 30.53 | 30.49 | ↓$0.04 (-0.14%) | 30.49 | 30.54 | 302 |
2024-03-15 | 30.36 | 30.36 | ↓$0.00 (-0.01%) | 30.36 | 30.36 | 1.33K |
2024-03-14 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 22 |
2024-03-13 | 30.65 | 30.56 | ↓$0.09 (-0.29%) | 30.56 | 30.65 | 354 |
2024-03-12 | 30.54 | 30.62 | ↑$0.08 (0.25%) | 30.54 | 30.65 | 1.91K |
2024-03-11 | 30.37 | 30.53 | ↑$0.16 (0.52%) | 30.37 | 30.53 | 1.14K |
2024-03-08 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 204 |
2024-03-07 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.50 | 30.50 | 54 |
2024-03-06 | 30.43 | 30.43 | ↓$0.00 (0.00%) | 30.43 | 30.43 | 20.16K |
Create an account or log in to view more rows.
$BLCV we finna be at the top yo
$BLCV what time we going green?
$BLCV Powell save me
$BLCV this sell-off is meh.
$BLCV almost go time
$BLCV To the moon!!
$BLCV pump up the volume
$BLCV Growth/Value