BRNABlackrock North American04/20/2018
LAST:

 153.5
CHANGE:
 0.25
OPEN:
152.0
HIGH:
153.5
ASK:
0.0
VOLUME:
65,361
CHANGE(%):
0.16
PREV:
153.3
LOW:
152.0
BID:
169.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18152.0153.5152.0153.565,3610
04/19/18155.0155.0152.0153.3182,3320
04/18/18153.5153.8153.5153.8120,0630
04/17/18152.7153.2150.8152.3123,8270
04/16/18153.0153.0153.0153.059,5770
04/13/18152.0153.0152.0152.093,3290
04/12/18150.3152.0150.3151.069,3430
04/11/18152.0152.0151.5151.574,3520
04/10/18150.0151.0150.0150.3154,8170
04/09/18148.5148.5147.5147.5108,7700
FUNDAMENTALS
Sector:
Industry:
52wk range:144.00 - 171.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23