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 |
| 12 Mar 2024 |
GBX |
1,356 |
1,360 |
1,345.99 |
1,346 |
1,346 |
-4 (-0.30%)
|
48,839 |
| 11 Mar 2024 |
GBX |
1,356 |
1,358.9263 |
1,340 |
1,350 |
1,350 |
-6 (-0.44%)
|
46,503 |
| 8 Mar 2024 |
GBX |
1,366 |
1,370 |
1,352 |
1,356 |
1,356 |
-18 (-1.31%)
|
50,583 |
| 7 Mar 2024 |
GBX |
1,330 |
1,374 |
1,330 |
1,374 |
1,374 |
+34 (+2.54%)
|
94,863 |
| 6 Mar 2024 |
GBX |
1,336 |
1,346 |
1,330 |
1,340 |
1,340 |
+8 (+0.60%)
|
44,159 |
| 5 Mar 2024 |
GBX |
1,328 |
1,332 |
1,319.04 |
1,332 |
1,332 |
+2 (+0.15%)
|
64,683 |
| 4 Mar 2024 |
GBX |
1,332 |
1,340 |
1,322.912 |
1,330 |
1,330 |
-8 (-0.60%)
|
30,754 |
| 1 Mar 2024 |
GBX |
1,320 |
1,338 |
1,320 |
1,338 |
1,338 |
-85.83 (-6.03%)
|
61,733 |
| 29 Feb 2024 |
GBX |
1,423.83 |
1,423.83 |
1,423.83 |
1,423.83 |
1,423.83 |
+99.83 (+7.54%)
|
95,433 |
| 28 Feb 2024 |
GBX |
1,328 |
1,333.9924 |
1,314.1 |
1,324 |
1,324 |
-8 (-0.60%)
|
50,648 |
| 27 Feb 2024 |
GBX |
1,326 |
1,338 |
1,326 |
1,332 |
1,332 |
-4 (-0.30%)
|
50,991 |
| 26 Feb 2024 |
GBX |
1,322 |
1,336 |
1,320 |
1,336 |
1,336 |
-101.96 (-7.09%)
|
199,280 |
| 23 Feb 2024 |
GBX |
1,437.96 |
1,437.96 |
1,437.96 |
1,437.96 |
1,437.96 |
-9.04 (-0.62%)
|
490,097 |
| 22 Feb 2024 |
GBX |
1,447 |
1,447 |
1,447 |
1,447 |
1,447 |
+117 (+8.80%)
|
103,684 |
| 21 Feb 2024 |
GBX |
1,328 |
1,335.04 |
1,318.4001 |
1,330 |
1,330 |
-8 (-0.60%)
|
67,380 |
| 20 Feb 2024 |
GBX |
1,338 |
1,341.019 |
1,328 |
1,338 |
1,338 |
-12 (-0.89%)
|
55,292 |
| 19 Feb 2024 |
GBX |
1,326 |
1,350 |
1,326 |
1,350 |
1,350 |
+6 (+0.45%)
|
68,676 |
| 16 Feb 2024 |
GBX |
1,346 |
1,346 |
1,327 |
1,344 |
1,344 |
+14 (+1.05%)
|
67,398 |
| 15 Feb 2024 |
GBX |
1,330 |
1,336.05 |
1,320 |
1,330 |
1,330 |
-4 (-0.30%)
|
81,451 |
| 14 Feb 2024 |
GBX |
1,326 |
1,334 |
1,318.96 |
1,334 |
1,334 |
+10 (+0.76%)
|
79,615 |
| 13 Feb 2024 |
GBX |
1,342 |
1,342 |
1,313.5 |
1,324 |
1,324 |
-12 (-0.90%)
|
79,002 |
| 12 Feb 2024 |
GBX |
1,336 |
1,336 |
1,323 |
1,336 |
1,336 |
+4 (+0.30%)
|
60,407 |
| 9 Feb 2024 |
GBX |
1,332 |
1,338 |
1,329.88 |
1,332 |
1,332 |
-2 (-0.15%)
|
84,039 |
| 8 Feb 2024 |
GBX |
1,324 |
1,334 |
1,322 |
1,334 |
1,334 |
+6 (+0.45%)
|
87,702 |
| 7 Feb 2024 |
GBX |
1,330 |
1,331.88 |
1,317.72 |
1,328 |
1,328 |
-2 (-0.15%)
|
136,822 |
| 6 Feb 2024 |
GBX |
1,324 |
1,333.46 |
1,313.5 |
1,330 |
1,330 |
0.0 (0.0%)
|
77,295 |
| 5 Feb 2024 |
GBX |
1,338 |
1,344 |
1,326.781 |
1,330 |
1,330 |
-14 (-1.04%)
|
188,838 |
| 2 Feb 2024 |
GBX |
1,356 |
1,356 |
1,326.12 |
1,344 |
1,344 |
+8 (+0.60%)
|
92,369 |
| 1 Feb 2024 |
GBX |
1,336 |
1,348.356 |
1,328 |
1,336 |
1,336 |
0.0 (0.0%)
|
149,241 |
| 31 Jan 2024 |
GBX |
1,328 |
1,352 |
1,324 |
1,336 |
1,336 |
-4 (-0.30%)
|
113,206 |
