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 |
| 18 Apr 2024 |
GBX |
117 |
118 |
117 |
118 |
118 |
0.0 (0.0%)
|
168,330 |
| 17 Apr 2024 |
GBX |
117 |
120 |
115.545 |
118 |
118 |
+0.5 (+0.43%)
|
666,575 |
| 16 Apr 2024 |
GBX |
117.5 |
122 |
115 |
117.5 |
117.5 |
-2.5 (-2.08%)
|
314,111 |
| 15 Apr 2024 |
GBX |
120 |
121.4 |
118 |
120 |
120 |
0.0 (0.0%)
|
672,302 |
| 12 Apr 2024 |
GBX |
121 |
122 |
117.5 |
120 |
120 |
+1.75 (+1.48%)
|
364,026 |
| 11 Apr 2024 |
GBX |
118.5 |
122 |
117.5 |
118.25 |
118.25 |
-2 (-1.66%)
|
275,281 |
| 10 Apr 2024 |
GBX |
118 |
122.5 |
117.5 |
120.25 |
120.25 |
+0.75 (+0.63%)
|
385,290 |
| 9 Apr 2024 |
GBX |
119.5 |
121 |
117.5 |
119.5 |
119.5 |
+0.5 (+0.42%)
|
280,857 |
| 8 Apr 2024 |
GBX |
116.5 |
121 |
114.5 |
119 |
119 |
+2.5 (+2.15%)
|
350,668 |
| 5 Apr 2024 |
GBX |
115 |
119 |
113.5 |
116.5 |
116.5 |
-0.5 (-0.43%)
|
216,653 |
| 4 Apr 2024 |
GBX |
117 |
118 |
113 |
117 |
117 |
0.0 (0.0%)
|
298,352 |
| 3 Apr 2024 |
GBX |
114.5 |
117 |
110 |
117 |
117 |
+2.5 (+2.18%)
|
473,241 |
| 2 Apr 2024 |
GBX |
114.5 |
115 |
110.5 |
114.5 |
114.5 |
+1 (+0.88%)
|
467,426 |
| 28 Mar 2024 |
GBX |
112.8 |
115 |
109.2 |
113.5 |
113.5 |
+0.7 (+0.62%)
|
284,187 |
| 27 Mar 2024 |
GBX |
112.4 |
114 |
112.4 |
112.8 |
112.8 |
-1.8 (-1.57%)
|
155,320 |
| 26 Mar 2024 |
GBX |
109.6 |
114.6 |
109.6 |
114.6 |
114.6 |
+2 (+1.78%)
|
966,510 |
| 25 Mar 2024 |
GBX |
111.4 |
114.4 |
109.8 |
112.6 |
112.6 |
-1.4 (-1.23%)
|
201,428 |
| 22 Mar 2024 |
GBX |
114 |
114.8 |
110.6 |
114 |
114 |
-0.2 (-0.18%)
|
169,689 |
| 21 Mar 2024 |
GBX |
111.4 |
114.2 |
110.2 |
114.2 |
114.2 |
+1.4 (+1.24%)
|
638,524 |
| 20 Mar 2024 |
GBX |
108.2 |
112.8 |
108.2 |
112.8 |
112.8 |
+2.6 (+2.36%)
|
438,219 |
| 19 Mar 2024 |
GBX |
111.2 |
111.2 |
107.8 |
110.2 |
110.2 |
-0.8 (-0.72%)
|
189,126 |
| 18 Mar 2024 |
GBX |
108.2 |
111.2 |
107.6 |
111 |
111 |
+0.2 (+0.18%)
|
1,015,264 |
| 15 Mar 2024 |
GBX |
110.4 |
110.8 |
105.4 |
110.8 |
110.8 |
+1.2 (+1.09%)
|
350,388 |
| 14 Mar 2024 |
GBX |
108.6 |
110.6 |
108.104 |
109.6 |
109.6 |
-0.2 (-0.18%)
|
283,222 |
| 13 Mar 2024 |
GBX |
109.4 |
110.4 |
107.4 |
109.8 |
109.8 |
+1.1 (+1.01%)
|
553,422 |
| 12 Mar 2024 |
GBX |
108.6 |
109.6 |
105.8 |
108.7 |
108.7 |
+0.9 (+0.83%)
|
404,703 |
| 11 Mar 2024 |
GBX |
107.8 |
109.8 |
105.6 |
107.8 |
107.8 |
+0.3 (+0.28%)
|
151,461 |
| 8 Mar 2024 |
GBX |
107.4 |
109.8 |
107.086 |
107.5 |
107.5 |
+0.3 (+0.28%)
|
164,574 |
| 7 Mar 2024 |
GBX |
107 |
109.8 |
105.976 |
107.2 |
107.2 |
+0.8 (+0.75%)
|
337,953 |
| 6 Mar 2024 |
GBX |
106 |
107.6 |
104.5083 |
106.4 |
106.4 |
+0.4 (+0.38%)
|
275,400 |
