BLK: BlackRock Inc.

As of Monday, March 18th, 2024

$ 800.25

-2.27 -0.28%

Open: 806.20
High: 806.27
Low: 793.83
Volume: 634,799
Previous Close on Friday, March 15th, 2024

$ 802.52

-6.28 -0.78%

Open: 801.59
High: 813.80
Low: 798.34
Volume: 1,576,738
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 806.20 806.27 793.83 800.25 634,799 -2.27 -0.28
2024-03-15 801.59 813.80 798.34 802.52 1,576,738 -6.28 -0.78
2024-03-14 825.00 825.29 800.62 808.80 851,636 -17.19 -2.08
2024-03-13 829.17 831.62 823.21 825.99 510,831 -3.60 -0.43
2024-03-12 830.12 834.27 822.25 829.59 422,173 +4.43 +0.54
2024-03-11 835.65 836.07 822.27 825.16 427,532 -10.96 -1.31
2024-03-08 835.85 845.00 833.72 836.12 395,098 +4.42 +0.53
2024-03-07 837.99 839.22 829.63 831.70 377,785 +1.30 +0.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 834.27
On 2024-03-12
793.83
On 2024-03-18
-24.91 -3.02 834.27
On 2024-03-12
793.83
On 2024-03-18
-4.85 813.43
10D 845.00
On 2024-03-08
793.83
On 2024-03-18
-34.22 -4.10 845.00
On 2024-03-08
793.83
On 2024-03-18
-6.06 821.75
20D 845.00
On 2024-03-08
787.57
On 2024-02-20
6.25 0.79 845.00
On 2024-03-08
793.83
On 2024-03-18
-6.06 816.25
WTD 806.27
On 2024-03-18
793.83
On 2024-03-18
-2.27 -0.28 -- -- -- 800.25
MTD 845.00
On 2024-03-08
793.83
On 2024-03-18
-11.09 -1.37 845.00
On 2024-03-08
793.83
On 2024-03-18
-6.06 822.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

800.25 -2.27 -0.28 634,799