BLK: BlackRock Inc.

As of Thursday, December 8th, 2022

$ 709.16

-- 0 0%

Open: 709.16
High: 709.16
Low: 709.16
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 709.16

-1.13 -0.16%

Open: 707.24
High: 721.66
Low: 704.70
Volume: 876,745
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 707.24 721.66 704.70 709.16 876,745 -1.13 -0.16
2022-12-06 707.19 712.33 700.05 710.29 839,766 -2.47 -0.35
2022-12-05 709.00 714.17 698.75 712.76 1,098,662 -0.22 -0.03
2022-12-02 706.27 713.44 699.70 712.98 1,142,760 -9.20 -1.27
2022-12-01 718.85 725.00 711.20 722.18 1,103,052 +6.18 +0.86
2022-11-30 714.00 717.79 693.29 716.00 2,661,969 +2.00 +0.28
2022-11-29 722.46 724.77 711.55 714.00 698,406 -7.17 -0.99
2022-11-28 728.00 736.30 719.44 721.17 480,091 -16.61 -2.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 725.00
On 2022-12-01
698.75
On 2022-12-05
-6.84 -0.96 725.00
On 2022-12-01
698.75
On 2022-12-05
-3.62 713.47
10D 741.00
On 2022-11-23
693.29
On 2022-11-30
-24.29 -3.31 741.00
On 2022-11-23
693.29
On 2022-11-30
-6.44 719.26
20D 785.65
On 2022-11-11
667.06
On 2022-11-09
22.83 3.33 785.65
On 2022-11-11
693.29
On 2022-11-30
-11.76 725.22
WTD 721.66
On 2022-12-07
698.75
On 2022-12-05
-3.82 -0.54 714.17
On 2022-12-05
700.05
On 2022-12-06
-1.98 710.74
MTD 725.00
On 2022-12-01
698.75
On 2022-12-05
-6.84 -0.96 725.00
On 2022-12-01
698.75
On 2022-12-05
-3.62 713.47
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.91 -1.09 -1.28 1,680,764
KO

The Coca-Cola Company

63.55 +0.01 +0.01 3,039,767
PFE

Pfizer Inc.

50.82 +0.58 +1.14 3,298,949
VZ

Verizon Communications Inc.

36.96 -0.22 -0.58 5,712,701
VIX

CBOE Volatility Index

22.77 +0.09 +0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,770.77 +172.85 +0.51 86,188,153
DJTA

Dow Jones Transportation Average

13,852.35 +84.46 +0.61 23,927,318
SPX

S&P 500 Index

3,953.54 +19.62 +0.50
OEX

S&P 100 Index

1,763.40 +8.13 +0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,582.96 +85.57 +0.74
NYA

NYSE Composite Index

15,388.38 +76.59 +0.50
XAX

NYSE AMEX Composite Index

4,402.80 -38.10 -0.86
RUI

RUSSELL 1000 Index

2,168.72 +12.10 +0.56
RUT

Russell 2000 Index

1,820.93 +14.03 +0.78
RUA

Russell 3000 Index

2,283.81 +13.04 +0.57
W5000

Wilshire 5000 Total Market Index

39,242.13 +221.46 +0.57
VIX

CBOE Volatility Index

22.77 +0.09 +0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.87 -0.12 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.02 -0.06 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.14 -0.04 -0.16
VXN

CBOE NASDAQ 100 Volatility Index

28.37 +0.26 +0.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,890.72 +17.27 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BLK

BlackRock Inc.

709.16 0.00 0.00