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 |
| 18 Apr 2024 |
GBX |
148.599 |
152.4912 |
147 |
147 |
147 |
-1 (-0.68%)
|
297,875 |
| 17 Apr 2024 |
GBX |
145.5 |
150 |
145.5 |
148 |
148 |
-1.5 (-1.00%)
|
193,880 |
| 16 Apr 2024 |
GBX |
150.5 |
154.07 |
149.5 |
149.5 |
149.5 |
-5.25 (-3.39%)
|
378,142 |
| 15 Apr 2024 |
GBX |
156.22 |
158.5 |
152 |
154.75 |
154.75 |
-0.25 (-0.16%)
|
76,777 |
| 12 Apr 2024 |
GBX |
156.5 |
157 |
153.714 |
155 |
155 |
-1 (-0.64%)
|
219,432 |
| 11 Apr 2024 |
GBX |
154.5 |
158 |
153 |
156 |
156 |
+0.5 (+0.32%)
|
231,831 |
| 10 Apr 2024 |
GBX |
152.5 |
158 |
151.75 |
155.5 |
155.5 |
+1 (+0.65%)
|
293,882 |
| 9 Apr 2024 |
GBX |
151.5 |
155.06 |
151.155 |
154.5 |
154.5 |
+1.25 (+0.82%)
|
265,360 |
| 8 Apr 2024 |
GBX |
152.5 |
155.5 |
149 |
153.25 |
153.25 |
+2.25 (+1.49%)
|
324,390 |
| 5 Apr 2024 |
GBX |
153.5 |
159.9 |
149.5 |
151 |
151 |
-2.5 (-1.63%)
|
250,342 |
| 4 Apr 2024 |
GBX |
151 |
155.5 |
151 |
153.5 |
153.5 |
+0.5 (+0.33%)
|
225,783 |
| 3 Apr 2024 |
GBX |
154 |
155.5 |
151 |
153 |
153 |
-0.5 (-0.33%)
|
130,379 |
| 2 Apr 2024 |
GBX |
155 |
155 |
150.967 |
153.5 |
153.5 |
+0.75 (+0.49%)
|
357,750 |
| 28 Mar 2024 |
GBX |
149.5 |
155 |
148.5 |
152.75 |
152.75 |
+2.25 (+1.50%)
|
305,882 |
| 27 Mar 2024 |
GBX |
150 |
154 |
148.5 |
150.5 |
150.5 |
0.0 (0.0%)
|
930,878 |
| 26 Mar 2024 |
GBX |
151.245 |
153 |
149.5 |
150.5 |
150.5 |
+0.25 (+0.17%)
|
359,518 |
| 25 Mar 2024 |
GBX |
148.5 |
152.5 |
148 |
150.25 |
150.25 |
-0.75 (-0.50%)
|
620,362 |
| 22 Mar 2024 |
GBX |
152 |
154.5 |
150 |
151 |
151 |
+0.5 (+0.33%)
|
420,917 |
| 21 Mar 2024 |
GBX |
154.5 |
156.5 |
150.5 |
150.5 |
150.5 |
-0.5 (-0.33%)
|
389,420 |
| 20 Mar 2024 |
GBX |
153 |
155 |
149.5 |
151 |
151 |
-0.5 (-0.33%)
|
484,446 |
| 19 Mar 2024 |
GBX |
151 |
154.417 |
149.254 |
151.5 |
151.5 |
+0.5 (+0.33%)
|
171,716 |
| 18 Mar 2024 |
GBX |
157 |
157 |
150.75 |
151 |
151 |
-2 (-1.31%)
|
311,669 |
| 15 Mar 2024 |
GBX |
153 |
156.5 |
151.81 |
153 |
153 |
-2 (-1.29%)
|
237,814 |
| 14 Mar 2024 |
GBX |
154 |
157.5 |
149.5 |
155 |
155 |
+2.5 (+1.64%)
|
267,575 |
| 13 Mar 2024 |
GBX |
154.5 |
157 |
152.5 |
152.5 |
152.5 |
-2.75 (-1.77%)
|
349,133 |
| 12 Mar 2024 |
GBX |
155 |
156.339 |
153.25 |
155.25 |
155.25 |
+0.75 (+0.49%)
|
303,028 |
| 11 Mar 2024 |
GBX |
154.5 |
156.5 |
152.34 |
154.5 |
154.5 |
-0.5 (-0.32%)
|
127,528 |
| 8 Mar 2024 |
GBX |
157 |
158 |
152.642 |
155 |
155 |
+1 (+0.65%)
|
51,960 |
| 7 Mar 2024 |
GBX |
153.5 |
158 |
152 |
154 |
154 |
+0.5 (+0.33%)
|
105,778 |
| 6 Mar 2024 |
GBX |
152.5 |
156.5 |
152.5 |
153.5 |
153.5 |
+1 (+0.66%)
|
208,557 |
