Blackrock Smaller Companies Tr
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Oct 2023 |
GBX |
1,230 |
1,232.82 |
1,206 |
1,210 |
1,210 |
-26 (-2.10%)
|
361,978 |
| 2 Oct 2023 |
GBX |
1,266 |
1,266 |
1,230 |
1,236 |
1,236 |
-20 (-1.59%)
|
102,728 |
| 29 Sep 2023 |
GBX |
1,258 |
1,258 |
1,246 |
1,256 |
1,256 |
+2 (+0.16%)
|
275,273 |
| 28 Sep 2023 |
GBX |
1,250 |
1,254 |
1,244 |
1,254 |
1,254 |
+2 (+0.16%)
|
78,588 |
| 27 Sep 2023 |
GBX |
1,260 |
1,262.7489 |
1,248 |
1,252 |
1,252 |
-10 (-0.79%)
|
70,770 |
| 26 Sep 2023 |
GBX |
1,264 |
1,266.1099 |
1,256 |
1,262 |
1,262 |
0.0 (0.0%)
|
59,984 |
| 25 Sep 2023 |
GBX |
1,270 |
1,280.92 |
1,256.16 |
1,262 |
1,262 |
-20 (-1.56%)
|
30,849 |
| 22 Sep 2023 |
GBX |
1,270 |
1,282 |
1,268.54 |
1,282 |
1,282 |
+8 (+0.63%)
|
81,867 |
| 21 Sep 2023 |
GBX |
1,250 |
1,274 |
1,250 |
1,274 |
1,274 |
+12 (+0.95%)
|
83,368 |
| 20 Sep 2023 |
GBX |
1,268 |
1,274 |
1,260 |
1,262 |
1,262 |
+4 (+0.32%)
|
44,060 |
| 19 Sep 2023 |
GBX |
1,266 |
1,266 |
1,250 |
1,258 |
1,258 |
-8 (-0.63%)
|
88,758 |
| 18 Sep 2023 |
GBX |
1,274 |
1,280 |
1,257.44 |
1,266 |
1,266 |
-2 (-0.16%)
|
52,495 |
| 15 Sep 2023 |
GBX |
1,290 |
1,292 |
1,268 |
1,268 |
1,268 |
-20 (-1.55%)
|
109,314 |
| 14 Sep 2023 |
GBX |
1,258 |
1,288 |
1,256 |
1,288 |
1,288 |
+22 (+1.74%)
|
62,261 |
| 13 Sep 2023 |
GBX |
1,262 |
1,269.2199 |
1,253.507 |
1,266 |
1,266 |
0.0 (0.0%)
|
55,343 |
| 12 Sep 2023 |
GBX |
1,266 |
1,278 |
1,262 |
1,266 |
1,266 |
-2 (-0.16%)
|
56,188 |
| 11 Sep 2023 |
GBX |
1,260 |
1,276 |
1,260 |
1,268 |
1,268 |
+4 (+0.32%)
|
62,269 |
| 8 Sep 2023 |
GBX |
1,264 |
1,266.512 |
1,254.9601 |
1,264 |
1,264 |
+2 (+0.16%)
|
43,365 |
| 7 Sep 2023 |
GBX |
1,254 |
1,263.5979 |
1,252 |
1,262 |
1,262 |
-6 (-0.47%)
|
45,330 |
| 6 Sep 2023 |
GBX |
1,268 |
1,272 |
1,260 |
1,268 |
1,268 |
-10 (-0.78%)
|
102,222 |
| 5 Sep 2023 |
GBX |
1,266 |
1,278 |
1,256.14 |
1,278 |
1,278 |
+6 (+0.47%)
|
30,394 |
| 4 Sep 2023 |
GBX |
1,270 |
1,278 |
1,262.62 |
1,272 |
1,272 |
+10 (+0.79%)
|
28,858 |
| 1 Sep 2023 |
GBX |
1,266 |
1,275.3999 |
1,258.12 |
1,262 |
1,262 |
-6 (-0.47%)
|
53,534 |
| 31 Aug 2023 |
GBX |
1,260 |
1,276 |
1,260 |
1,268 |
1,268 |
-4 (-0.31%)
|
95,374 |
| 30 Aug 2023 |
GBX |
1,264 |
1,273.7 |
1,258 |
1,272 |
1,272 |
+12 (+0.95%)
|
591,464 |
| 29 Aug 2023 |
GBX |
1,256 |
1,268 |
1,252.8 |
1,260 |
1,260 |
+16 (+1.29%)
|
45,239 |
| 25 Aug 2023 |
GBX |
1,252 |
1,256.7399 |
1,244 |
1,244 |
1,244 |
-8 (-0.64%)
|
32,885 |
| 24 Aug 2023 |
GBX |
1,268 |
1,270 |
1,252 |
1,252 |
1,252 |
-12 (-0.95%)
|
33,784 |
| 23 Aug 2023 |
GBX |
1,252 |
1,264 |
1,250.712 |
1,264 |
1,264 |
+16 (+1.28%)
|
21,346 |
| 22 Aug 2023 |
GBX |
1,244 |
1,256 |
1,244 |
1,248 |
1,248 |
-4 (-0.32%)
|
15,020 |
