BLK: BlackRock Inc.

As of Wednesday, June 18th, 2025

$ 979.52

+10.34 +1.07%

Open: 970.81
High: 988.27
Low: 966.45
Volume: 658,995
Previous Close on Tuesday, June 17th, 2025

$ 969.18

-12.92 -1.32%

Open: 975.85
High: 980.43
Low: 965.63
Volume: 600,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 970.81 988.27 966.45 979.52 658,995 +10.34 +1.07
2025-06-17 975.85 980.43 965.63 969.18 600,429 -12.92 -1.32
2025-06-16 986.59 989.15 977.23 982.10 520,845 +10.28 +1.06
2025-06-13 980.32 985.57 967.34 971.82 674,131 -16.43 -1.66
2025-06-12 989.91 994.50 983.74 988.25 558,431 -5.05 -0.51
2025-06-11 995.30 1,003.31 990.00 993.30 610,681 +1.40 +0.14
2025-06-10 987.50 993.12 985.00 991.90 474,388 +3.06 +0.31
2025-06-09 991.29 994.42 981.52 988.84 367,964 -0.21 -0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 994.50
On 2025-06-12		 965.63
On 2025-06-17		 -13.78 -1.39 994.50
On 2025-06-12		 965.63
On 2025-06-17		 -2.90 978.17
10D 1,003.31
On 2025-06-11		 965.63
On 2025-06-17		 -9.45 -0.96 1,003.31
On 2025-06-11		 965.63
On 2025-06-17		 -3.76 983.94
20D 1,003.31
On 2025-06-11		 950.30
On 2025-05-23		 -18.19 -1.82 996.68
On 2025-05-21		 950.30
On 2025-05-23		 -4.65 980.17
WTD 989.15
On 2025-06-16		 965.63
On 2025-06-17		 7.70 0.79 989.15
On 2025-06-16		 965.63
On 2025-06-17		 -2.38 976.93
MTD 1,003.31
On 2025-06-11		 965.00
On 2025-06-02		 -0.37 -0.04 1,003.31
On 2025-06-11		 965.63
On 2025-06-17		 -3.76 983.74
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
INGR

Ingredion Incorporated

136.90 -0.62 -0.45 382,885
AJG

Arthur J. Gallagher & Co.

317.13 +1.00 +0.32 1,048,536
USFD

US Foods Holding Corp.

75.28 -0.34 -0.45 1,908,106
PACB

Pacific Biosciences of California Inc.

1.31 +0.01 +0.77 9,806,163
BLK

BlackRock Inc.

979.52 +10.34 +1.07 658,995