BlackRock Frontiers Investment
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 |
| 5 Feb 2024 |
GBX |
145 |
150 |
141.5 |
146.5 |
146.5 |
-1.5 (-1.01%)
|
466,619 |
| 2 Feb 2024 |
GBX |
144.5 |
150 |
144 |
148 |
148 |
+4 (+2.78%)
|
287,308 |
| 1 Feb 2024 |
GBX |
145.5 |
149.22 |
144 |
144 |
144 |
-0.25 (-0.17%)
|
165,331 |
| 31 Jan 2024 |
GBX |
143.5 |
147 |
141.5 |
144.25 |
144.25 |
-1.75 (-1.20%)
|
59,792 |
| 30 Jan 2024 |
GBX |
144 |
146 |
141.5 |
146 |
146 |
+2.25 (+1.57%)
|
176,474 |
| 29 Jan 2024 |
GBX |
144 |
145.118 |
142.75 |
143.75 |
143.75 |
-1 (-0.69%)
|
235,343 |
| 26 Jan 2024 |
GBX |
144 |
146 |
142.75 |
144.75 |
144.75 |
+0.75 (+0.52%)
|
34,544 |
| 25 Jan 2024 |
GBX |
144.5 |
147 |
143 |
144 |
144 |
-0.25 (-0.17%)
|
165,226 |
| 24 Jan 2024 |
GBX |
144.5 |
145 |
143.5 |
144.25 |
144.25 |
+1.25 (+0.87%)
|
313,098 |
| 23 Jan 2024 |
GBX |
144 |
145.825 |
142 |
143 |
143 |
-0.25 (-0.17%)
|
125,576 |
| 22 Jan 2024 |
GBX |
144 |
144.802 |
140 |
143.25 |
143.25 |
-0.5 (-0.35%)
|
203,223 |
| 19 Jan 2024 |
GBX |
144 |
144.5 |
142.24 |
143.75 |
143.75 |
+0.75 (+0.52%)
|
92,882 |
| 18 Jan 2024 |
GBX |
144 |
144 |
140 |
143 |
143 |
-1.5 (-1.04%)
|
103,405 |
| 17 Jan 2024 |
GBX |
143.5 |
144.5 |
141.085 |
144.5 |
144.5 |
0.0 (0.0%)
|
103,783 |
| 16 Jan 2024 |
GBX |
144 |
145 |
140.5 |
144.5 |
144.5 |
-1.5 (-1.03%)
|
174,564 |
| 15 Jan 2024 |
GBX |
144 |
147.5 |
141 |
146 |
146 |
+1 (+0.69%)
|
1,145,611 |
| 12 Jan 2024 |
GBX |
142.5 |
147.5 |
142.5 |
145 |
145 |
+0.5 (+0.35%)
|
56,176 |
| 11 Jan 2024 |
GBX |
147.5 |
147.5 |
143.5 |
144.5 |
144.5 |
0.0 (0.0%)
|
408,166 |
| 10 Jan 2024 |
GBX |
144.5 |
147 |
142.5 |
144.5 |
144.5 |
-0.25 (-0.17%)
|
272,773 |
| 9 Jan 2024 |
GBX |
144.5 |
147 |
144.5 |
144.75 |
144.75 |
+1 (+0.70%)
|
199,488 |
| 8 Jan 2024 |
GBX |
143.5 |
146.5 |
140 |
143.75 |
143.75 |
+2.75 (+1.95%)
|
396,151 |
| 5 Jan 2024 |
GBX |
144.5 |
144.735 |
140 |
141 |
141 |
-3 (-2.08%)
|
139,404 |
| 4 Jan 2024 |
GBX |
143.5 |
145.2 |
140 |
144 |
144 |
+1 (+0.70%)
|
231,159 |
| 3 Jan 2024 |
GBX |
145.5 |
146 |
141.8 |
143 |
143 |
-1.5 (-1.04%)
|
218,551 |
| 2 Jan 2024 |
GBX |
146 |
149 |
142.5 |
144.5 |
144.5 |
+1.5 (+1.05%)
|
291,093 |
| 29 Dec 2023 |
GBX |
145 |
149.5 |
143 |
143 |
143 |
+1 (+0.70%)
|
130,461 |
| 28 Dec 2023 |
GBX |
142.5 |
148.5 |
141.5 |
142 |
142 |
-0.5 (-0.35%)
|
1,629,679 |
| 27 Dec 2023 |
GBX |
145 |
147.5 |
141.5 |
142.5 |
142.5 |
-3 (-2.06%)
|
129,018 |
| 22 Dec 2023 |
GBX |
150 |
150 |
143.1582 |
145.5 |
145.5 |
-3.5 (-2.35%)
|
116,940 |
| 21 Dec 2023 |
GBX |
144 |
149 |
141.417 |
149 |
149 |
+4.5 (+3.11%)
|
126,797 |
