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 |
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 |
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 |