Blackrock Smaller Companies Tr
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
26 Apr 2024 |
GBX |
1,400 |
1,406.8199 |
1,394.062 |
1,400 |
1,400 |
+12 (+0.86%)
|
38,129 |
25 Apr 2024 |
GBX |
1,408 |
1,412 |
1,381.5 |
1,388 |
1,388 |
-12 (-0.86%)
|
83,243 |
24 Apr 2024 |
GBX |
1,420 |
1,420 |
1,394.02 |
1,400 |
1,400 |
-6 (-0.43%)
|
421,364 |
23 Apr 2024 |
GBX |
1,380 |
1,406 |
1,380 |
1,406 |
1,406 |
+22 (+1.59%)
|
168,912 |
22 Apr 2024 |
GBX |
1,352 |
1,385.166 |
1,352 |
1,384 |
1,384 |
+14 (+1.02%)
|
86,803 |
19 Apr 2024 |
GBX |
1,354 |
1,370 |
1,352 |
1,370 |
1,370 |
+8 (+0.59%)
|
133,252 |
18 Apr 2024 |
GBX |
1,348 |
1,364 |
1,347.6 |
1,362 |
1,362 |
+12 (+0.89%)
|
154,952 |
17 Apr 2024 |
GBX |
1,330 |
1,352 |
1,329.28 |
1,350 |
1,350 |
+10 (+0.75%)
|
107,951 |
16 Apr 2024 |
GBX |
1,340 |
1,347.41 |
1,328 |
1,340 |
1,340 |
-20 (-1.47%)
|
79,015 |
15 Apr 2024 |
GBX |
1,358 |
1,362 |
1,348 |
1,360 |
1,360 |
+2 (+0.15%)
|
101,642 |
12 Apr 2024 |
GBX |
1,358 |
1,361.912 |
1,332 |
1,358 |
1,358 |
+8 (+0.59%)
|
76,853 |
11 Apr 2024 |
GBX |
1,330 |
1,352.004 |
1,330 |
1,350 |
1,350 |
+8 (+0.60%)
|
61,351 |
10 Apr 2024 |
GBX |
1,344 |
1,348 |
1,334.72 |
1,342 |
1,342 |
+2 (+0.15%)
|
271,925 |
9 Apr 2024 |
GBX |
1,338 |
1,345.6 |
1,332.0031 |
1,340 |
1,340 |
+2 (+0.15%)
|
91,074 |
8 Apr 2024 |
GBX |
1,320 |
1,338 |
1,314.88 |
1,338 |
1,338 |
+14 (+1.06%)
|
269,719 |
5 Apr 2024 |
GBX |
1,314 |
1,328 |
1,310 |
1,324 |
1,324 |
-6 (-0.45%)
|
92,809 |
4 Apr 2024 |
GBX |
1,316 |
1,332 |
1,312.554 |
1,330 |
1,330 |
+10 (+0.76%)
|
142,497 |
3 Apr 2024 |
GBX |
1,308 |
1,322 |
1,304.49 |
1,320 |
1,320 |
-6 (-0.45%)
|
101,421 |
2 Apr 2024 |
GBX |
1,324 |
1,338 |
1,314 |
1,326 |
1,326 |
-4 (-0.30%)
|
113,863 |
28 Mar 2024 |
GBX |
1,337 |
1,338 |
1,316.433 |
1,330 |
1,330 |
-8 (-0.60%)
|
129,020 |
27 Mar 2024 |
GBX |
1,340 |
1,346.75 |
1,331.92 |
1,338 |
1,338 |
-8 (-0.59%)
|
76,797 |
26 Mar 2024 |
GBX |
1,336 |
1,346 |
1,326.462 |
1,346 |
1,346 |
+10 (+0.75%)
|
124,598 |
25 Mar 2024 |
GBX |
1,330 |
1,348 |
1,328 |
1,336 |
1,336 |
-8 (-0.60%)
|
102,474 |
21 Mar 2024 |
GBX |
1,346 |
1,348 |
1,332 |
1,344 |
1,344 |
+10 (+0.75%)
|
89,355 |
20 Mar 2024 |
GBX |
1,326 |
1,342.02 |
1,322.0601 |
1,334 |
1,334 |
+8 (+0.60%)
|
80,925 |
19 Mar 2024 |
GBX |
1,332 |
1,344.118 |
1,322 |
1,326 |
1,326 |
-12 (-0.90%)
|
117,767 |
18 Mar 2024 |
GBX |
1,342 |
1,344 |
1,330 |
1,338 |
1,338 |
-10 (-0.74%)
|
98,410 |
15 Mar 2024 |
GBX |
1,350 |
1,350 |
1,334.1219 |
1,348 |
1,348 |
+12 (+0.90%)
|
85,376 |
14 Mar 2024 |
GBX |
1,358 |
1,358 |
1,336 |
1,336 |
1,336 |
-18 (-1.33%)
|
64,271 |
13 Mar 2024 |
GBX |
1,352 |
1,360 |
1,347.2601 |
1,354 |
1,354 |
+8 (+0.59%)
|
199,442 |