BLK: BlackRock Inc.

As of Thursday, May 30th, 2024

$ 756.58

-- 0 0%

Open: 756.58
High: 756.58
Low: 756.58
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 756.58

-14.83 -1.92%

Open: 763.29
High: 765.93
Low: 756.33
Volume: 563,619
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 763.29 765.93 756.33 756.58 563,619 -14.83 -1.92
2024-05-28 781.90 783.64 765.48 771.41 584,575 -10.49 -1.34
2024-05-24 787.38 789.39 780.92 781.90 428,886 -2.65 -0.34
2024-05-23 798.44 798.44 781.81 784.55 534,326 -15.06 -1.88
2024-05-22 803.54 808.87 795.55 799.61 391,561 -5.32 -0.66
2024-05-21 804.62 806.67 800.23 804.93 455,240 -0.26 -0.03
2024-05-20 808.98 812.81 804.20 805.19 366,186 -7.03 -0.87
2024-05-17 810.43 813.45 806.31 812.22 389,577 +4.51 +0.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 808.87
On 2024-05-22
756.33
On 2024-05-29
-48.35 -6.01 808.87
On 2024-05-22
756.33
On 2024-05-29
-6.50 778.81
10D 818.18
On 2024-05-15
756.33
On 2024-05-29
-46.38 -5.78 818.18
On 2024-05-15
756.33
On 2024-05-29
-7.56 793.98
20D 818.18
On 2024-05-15
748.78
On 2024-05-02
1.94 0.26 818.18
On 2024-05-15
756.33
On 2024-05-29
-7.56 786.26
WTD 783.64
On 2024-05-28
756.33
On 2024-05-29
-25.32 -3.24 783.64
On 2024-05-28
756.33
On 2024-05-29
-3.49 764.00
MTD 818.18
On 2024-05-15
748.78
On 2024-05-02
1.94 0.26 818.18
On 2024-05-15
756.33
On 2024-05-29
-7.56 786.26
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.30 +0.70 +0.43 1,306,856
KO

The Coca-Cola Company

61.84 +0.14 +0.22 1,941,059
PFE

Pfizer Inc.

27.97 +0.15 +0.53 6,008,969
VZ

Verizon Communications Inc.

39.61 +0.51 +1.31 4,208,836
VIX

CBOE Volatility Index

13.86 -0.42 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,628.72 -108.04 -0.58
NYA

NYSE Composite Index

17,839.28 +44.38 +0.25
XAX

NYSE AMEX Composite Index

4,944.41 +46.14 +0.94
RUI

RUSSELL 1000 Index

2,868.85 -7.42 -0.26
RUT

Russell 2000 Index

2,059.97 +23.78 +1.17
RUA

Russell 3000 Index

2,995.19 -5.61 -0.19
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.86 -0.42 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.80 -0.09 -0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 -0.18 -1.17
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,130.83 -51.78 -0.56
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

756.58 0.00 0.00