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 |
| 30 Jan 2024 |
GBX |
1,350 |
1,350 |
1,334 |
1,340 |
1,340 |
0.0 (0.0%)
|
175,741 |
| 29 Jan 2024 |
GBX |
1,338 |
1,349.255 |
1,330 |
1,340 |
1,340 |
0.0 (0.0%)
|
131,430 |
| 26 Jan 2024 |
GBX |
1,346 |
1,350 |
1,334 |
1,340 |
1,340 |
0.0 (0.0%)
|
155,448 |
| 25 Jan 2024 |
GBX |
1,330 |
1,344 |
1,330 |
1,340 |
1,340 |
+4 (+0.30%)
|
117,226 |
| 24 Jan 2024 |
GBX |
1,340 |
1,342.8 |
1,333.988 |
1,336 |
1,336 |
0.0 (0.0%)
|
173,902 |
| 23 Jan 2024 |
GBX |
1,354 |
1,354 |
1,332 |
1,336 |
1,336 |
-6 (-0.45%)
|
195,255 |
| 22 Jan 2024 |
GBX |
1,342 |
1,350 |
1,334 |
1,342 |
1,342 |
+6 (+0.45%)
|
107,852 |
| 19 Jan 2024 |
GBX |
1,340 |
1,349.6 |
1,334 |
1,336 |
1,336 |
-4 (-0.30%)
|
41,910 |
| 18 Jan 2024 |
GBX |
1,344 |
1,352 |
1,334 |
1,340 |
1,340 |
+4 (+0.30%)
|
41,353 |
| 17 Jan 2024 |
GBX |
1,342 |
1,344 |
1,330 |
1,336 |
1,336 |
-22 (-1.62%)
|
48,024 |
| 16 Jan 2024 |
GBX |
1,340 |
1,366 |
1,330 |
1,358 |
1,358 |
-4 (-0.29%)
|
45,282 |
| 15 Jan 2024 |
GBX |
1,356 |
1,363.14 |
1,348 |
1,362 |
1,362 |
0.0 (0.0%)
|
76,376 |
| 12 Jan 2024 |
GBX |
1,358 |
1,364 |
1,352 |
1,362 |
1,362 |
+14 (+1.04%)
|
77,554 |
| 11 Jan 2024 |
GBX |
1,354 |
1,365.2 |
1,345.475 |
1,348 |
1,348 |
-10 (-0.74%)
|
112,902 |
| 10 Jan 2024 |
GBX |
1,350 |
1,362 |
1,346.7 |
1,358 |
1,358 |
-4 (-0.29%)
|
59,383 |
| 9 Jan 2024 |
GBX |
1,356 |
1,370 |
1,342.18 |
1,362 |
1,362 |
+2 (+0.15%)
|
117,394 |
| 8 Jan 2024 |
GBX |
1,350 |
1,361.92 |
1,340.76 |
1,360 |
1,360 |
+8 (+0.59%)
|
70,974 |
| 5 Jan 2024 |
GBX |
1,352 |
1,352 |
1,336 |
1,352 |
1,352 |
-10 (-0.73%)
|
85,790 |
| 4 Jan 2024 |
GBX |
1,374 |
1,374 |
1,348.125 |
1,362 |
1,362 |
+4 (+0.29%)
|
43,654 |
| 3 Jan 2024 |
GBX |
1,366 |
1,374.987 |
1,354 |
1,358 |
1,358 |
-18 (-1.31%)
|
125,194 |
| 2 Jan 2024 |
GBX |
1,374 |
1,388 |
1,358 |
1,376 |
1,376 |
-6 (-0.43%)
|
93,124 |
| 29 Dec 2023 |
GBX |
1,376 |
1,384.4 |
1,360 |
1,382 |
1,382 |
+8 (+0.58%)
|
33,069 |
| 28 Dec 2023 |
GBX |
1,370 |
1,376.921 |
1,364 |
1,374 |
1,374 |
+4 (+0.29%)
|
42,341 |
| 27 Dec 2023 |
GBX |
1,380 |
1,380.279 |
1,368 |
1,370 |
1,370 |
+4 (+0.29%)
|
35,354 |
| 22 Dec 2023 |
GBX |
1,368 |
1,375.336 |
1,364 |
1,366 |
1,366 |
-2 (-0.15%)
|
16,080 |
| 21 Dec 2023 |
GBX |
1,376 |
1,376 |
1,356 |
1,368 |
1,368 |
-4 (-0.29%)
|
168,806 |
| 20 Dec 2023 |
GBX |
1,374 |
1,386 |
1,366 |
1,372 |
1,372 |
+14 (+1.03%)
|
167,455 |
| 19 Dec 2023 |
GBX |
1,366 |
1,367.16 |
1,354.234 |
1,358 |
1,358 |
+8 (+0.59%)
|
158,233 |
| 18 Dec 2023 |
GBX |
1,366 |
1,376 |
1,349.99 |
1,350 |
1,350 |
-4 (-0.30%)
|
130,217 |
| 15 Dec 2023 |
GBX |
1,368 |
1,382 |
1,354 |
1,354 |
1,354 |
+2 (+0.15%)
|
121,689 |
