Blackrock Energy and Resources
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Dec 2023 |
GBX |
112.8 |
115 |
111.7201 |
114 |
114 |
+1 (+0.88%)
|
175,319 |
| 19 Dec 2023 |
GBX |
113.2 |
114 |
109.2 |
113 |
113 |
+1.4 (+1.25%)
|
169,785 |
| 18 Dec 2023 |
GBX |
112.8 |
114 |
110 |
111.6 |
111.6 |
-0.6 (-0.53%)
|
396,241 |
| 15 Dec 2023 |
GBX |
111.8 |
113.4 |
109.2 |
112.2 |
112.2 |
+1.4 (+1.26%)
|
337,784 |
| 14 Dec 2023 |
GBX |
109 |
113.4 |
108.113 |
110.8 |
110.8 |
+2.4 (+2.21%)
|
362,033 |
| 13 Dec 2023 |
GBX |
112 |
112.8 |
107.6 |
108.4 |
108.4 |
-1.6 (-1.45%)
|
549,763 |
| 12 Dec 2023 |
GBX |
111.2 |
112.8 |
109.1376 |
110 |
110 |
-0.6 (-0.54%)
|
189,307 |
| 11 Dec 2023 |
GBX |
110.6 |
112.4 |
109.1632 |
110.6 |
110.6 |
+1.1 (+1.00%)
|
775,787 |
| 8 Dec 2023 |
GBX |
110 |
112.2 |
108.6489 |
109.5 |
109.5 |
+0.9 (+0.83%)
|
417,156 |
| 7 Dec 2023 |
GBX |
110.6 |
112.4 |
108 |
108.6 |
108.6 |
-2.4 (-2.16%)
|
181,837 |
| 6 Dec 2023 |
GBX |
109.2 |
112.8 |
108.4 |
111 |
111 |
+3 (+2.78%)
|
602,156 |
| 5 Dec 2023 |
GBX |
110 |
112.4 |
108 |
108 |
108 |
-2.8 (-2.53%)
|
133,683 |
| 4 Dec 2023 |
GBX |
111.4 |
112.8 |
109.2 |
110.8 |
110.8 |
+3.2 (+2.97%)
|
787,803 |
| 1 Dec 2023 |
GBX |
107 |
112.4 |
106.6 |
107.6 |
107.6 |
-2.8 (-2.54%)
|
297,798 |
| 30 Nov 2023 |
GBX |
107.6 |
111 |
107.4 |
110.4 |
110.4 |
+2.2 (+2.03%)
|
463,495 |
| 29 Nov 2023 |
GBX |
109.2 |
111 |
106.6 |
108.2 |
108.2 |
-0.2 (-0.18%)
|
149,463 |
| 28 Nov 2023 |
GBX |
109.4 |
112.4 |
107.8 |
108.4 |
108.4 |
-1.2 (-1.09%)
|
171,868 |
| 27 Nov 2023 |
GBX |
110.8 |
112.6 |
107.4 |
109.6 |
109.6 |
+2.6 (+2.43%)
|
644,750 |
| 24 Nov 2023 |
GBX |
110.6 |
112.8 |
107 |
107 |
107 |
-1 (-0.93%)
|
447,399 |
| 23 Nov 2023 |
GBX |
108.6 |
111.2 |
107.4 |
108 |
108 |
-0.2 (-0.18%)
|
133,016 |
| 22 Nov 2023 |
GBX |
109.6 |
112.8 |
108.2 |
108.2 |
108.2 |
-2.8 (-2.52%)
|
290,799 |
| 21 Nov 2023 |
GBX |
112 |
112.8 |
108.925 |
111 |
111 |
0.0 (0.0%)
|
192,426 |
| 20 Nov 2023 |
GBX |
111 |
112.6 |
109.4 |
111 |
111 |
+0.8 (+0.73%)
|
374,224 |
| 17 Nov 2023 |
GBX |
111 |
112.4 |
109.1857 |
110.2 |
110.2 |
+1 (+0.92%)
|
157,928 |
| 16 Nov 2023 |
GBX |
109.2 |
112.4 |
109 |
109.2 |
109.2 |
-1 (-0.91%)
|
201,388 |
| 15 Nov 2023 |
GBX |
110 |
112.8 |
109.4 |
110.2 |
110.2 |
-0.6 (-0.54%)
|
194,785 |
| 14 Nov 2023 |
GBX |
108 |
111.6 |
108 |
110.8 |
110.8 |
+2.8 (+2.59%)
|
219,632 |
| 13 Nov 2023 |
GBX |
108 |
109.8 |
107.784 |
108 |
108 |
-0.2 (-0.18%)
|
227,641 |
| 10 Nov 2023 |
GBX |
111 |
113.2 |
108.2 |
108.2 |
108.2 |
-0.2 (-0.18%)
|
89,497 |
| 9 Nov 2023 |
GBX |
109.6 |
114.4 |
108.4 |
108.4 |
108.4 |
-1.8 (-1.63%)
|
130,850 |
