BLK: BlackRock Inc.

As of Friday, January 17th, 2025

$ 1,004.96

+9.24 +0.93%

Open: 1,000.90
High: 1,012.81
Low: 997.01
Volume: 1,065,525
Previous Close on Thursday, January 16th, 2025

$ 995.72

-17.46 -1.72%

Open: 1,016.54
High: 1,016.54
Low: 982.18
Volume: 883,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 1,000.90 1,012.81 997.01 1,004.96 1,065,209 +9.24 +0.93
2025-01-16 1,016.54 1,016.54 982.18 995.72 883,776 -17.46 -1.72
2025-01-15 1,019.77 1,025.45 991.00 1,013.18 1,130,604 +50.01 +5.19
2025-01-14 964.32 969.60 958.04 963.17 1,056,408 +8.16 +0.85
2025-01-13 946.25 957.25 943.34 955.01 793,765 -0.63 -0.07
2025-01-10 979.79 982.05 948.16 955.64 904,983 -30.46 -3.09
2025-01-08 980.24 990.29 976.05 986.10 777,244 +5.34 +0.54
2025-01-07 1,011.00 1,012.00 978.25 980.76 962,768 -31.98 -3.16
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 1,025.45
On 2025-01-15		 943.34
On 2025-01-13		 49.32 5.16 1,025.45
On 2025-01-15		 982.18
On 2025-01-16		 -4.22 986.41
10D 1,029.41
On 2025-01-06		 943.34
On 2025-01-13		 -12.44 -1.22 1,029.41
On 2025-01-06		 943.34
On 2025-01-13		 -8.36 988.81
20D 1,061.00
On 2024-12-18		 943.34
On 2025-01-13		 -44.26 -4.22 1,061.00
On 2024-12-18		 943.34
On 2025-01-13		 -11.09 1,010.82
WTD 1,025.45
On 2025-01-15		 943.34
On 2025-01-13		 49.32 5.16 1,025.45
On 2025-01-15		 982.18
On 2025-01-16		 -4.22 986.41
MTD 1,032.10
On 2025-01-02		 943.34
On 2025-01-13		 -20.15 -1.97 1,032.10
On 2025-01-02		 943.34
On 2025-01-13		 -8.60 991.41
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

132.76 +0.91 +0.69 441,933
BLK

BlackRock Inc.

1,004.96 +9.24 +0.93 1,065,525