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 |
| 14 Dec 2023 |
GBX |
1,334 |
1,366 |
1,334 |
1,352 |
1,352 |
+36 (+2.74%)
|
86,026 |
| 13 Dec 2023 |
GBX |
1,318 |
1,325.6 |
1,314 |
1,316 |
1,316 |
0.0 (0.0%)
|
146,310 |
| 12 Dec 2023 |
GBX |
1,320 |
1,328.4 |
1,304 |
1,316 |
1,316 |
-4 (-0.30%)
|
64,199 |
| 11 Dec 2023 |
GBX |
1,318 |
1,320 |
1,305.4995 |
1,320 |
1,320 |
+10 (+0.76%)
|
64,798 |
| 8 Dec 2023 |
GBX |
1,324 |
1,324 |
1,303.776 |
1,310 |
1,310 |
+2 (+0.15%)
|
77,313 |
| 7 Dec 2023 |
GBX |
1,322 |
1,330 |
1,308 |
1,308 |
1,308 |
-14 (-1.06%)
|
58,258 |
| 6 Dec 2023 |
GBX |
1,318 |
1,330 |
1,312 |
1,322 |
1,322 |
+16 (+1.23%)
|
80,605 |
| 5 Dec 2023 |
GBX |
1,300 |
1,320 |
1,300 |
1,306 |
1,306 |
+2 (+0.15%)
|
66,622 |
| 4 Dec 2023 |
GBX |
1,316 |
1,328 |
1,301.3385 |
1,304 |
1,304 |
-6 (-0.46%)
|
59,918 |
| 1 Dec 2023 |
GBX |
1,322 |
1,326 |
1,304 |
1,310 |
1,310 |
+2 (+0.15%)
|
103,789 |
| 30 Nov 2023 |
GBX |
1,320 |
1,325.04 |
1,308 |
1,308 |
1,308 |
-8 (-0.61%)
|
1,454,138 |
| 29 Nov 2023 |
GBX |
1,318 |
1,323.4 |
1,312 |
1,316 |
1,316 |
-2 (-0.15%)
|
54,180 |
| 28 Nov 2023 |
GBX |
1,314 |
1,324 |
1,313.2419 |
1,318 |
1,318 |
-8 (-0.60%)
|
99,344 |
| 27 Nov 2023 |
GBX |
1,318 |
1,328 |
1,318 |
1,326 |
1,326 |
-4 (-0.30%)
|
58,942 |
| 24 Nov 2023 |
GBX |
1,312 |
1,330 |
1,309.54 |
1,330 |
1,330 |
+12 (+0.91%)
|
63,176 |
| 23 Nov 2023 |
GBX |
1,300 |
1,320 |
1,297.663 |
1,318 |
1,318 |
+14 (+1.07%)
|
29,895 |
| 22 Nov 2023 |
GBX |
1,284 |
1,312 |
1,283.4 |
1,304 |
1,304 |
+12 (+0.93%)
|
71,589 |
| 21 Nov 2023 |
GBX |
1,302 |
1,306.8 |
1,282 |
1,292 |
1,292 |
-4 (-0.31%)
|
74,036 |
| 20 Nov 2023 |
GBX |
1,324 |
1,328.989 |
1,276 |
1,296 |
1,296 |
-14 (-1.07%)
|
99,036 |
| 17 Nov 2023 |
GBX |
1,296 |
1,322 |
1,294 |
1,310 |
1,310 |
+8 (+0.61%)
|
100,339 |
| 16 Nov 2023 |
GBX |
1,334 |
1,348 |
1,298 |
1,302 |
1,302 |
-42 (-3.13%)
|
117,010 |
| 15 Nov 2023 |
GBX |
1,350 |
1,368.4 |
1,326.9001 |
1,344 |
1,344 |
+20 (+1.51%)
|
84,833 |
| 14 Nov 2023 |
GBX |
1,238 |
1,332 |
1,234 |
1,324 |
1,324 |
+86 (+6.95%)
|
55,616 |
| 13 Nov 2023 |
GBX |
1,226 |
1,241.84 |
1,223.36 |
1,238 |
1,238 |
+4 (+0.32%)
|
65,033 |
| 10 Nov 2023 |
GBX |
1,228 |
1,234 |
1,213.82 |
1,234 |
1,234 |
-2 (-0.16%)
|
368,187 |
| 9 Nov 2023 |
GBX |
1,216 |
1,236 |
1,202 |
1,236 |
1,236 |
+18 (+1.48%)
|
21,878 |
| 8 Nov 2023 |
GBX |
1,196 |
1,224 |
1,196 |
1,218 |
1,218 |
+12 (+1.00%)
|
38,658 |
| 7 Nov 2023 |
GBX |
1,212 |
1,228 |
1,206 |
1,206 |
1,206 |
-8 (-0.66%)
|
35,827 |
| 6 Nov 2023 |
GBX |
1,220 |
1,238 |
1,210 |
1,214 |
1,214 |
-10 (-0.82%)
|
146,979 |
| 3 Nov 2023 |
GBX |
1,216 |
1,234 |
1,216 |
1,224 |
1,224 |
+10 (+0.82%)
|
120,171 |
