BLK: BlackRock Inc.

As of Wednesday, November 20th, 2024

$ 1,024.67

-3.44 -0.33%

Open: 1,032.35
High: 1,036.70
Low: 1,018.00
Volume: 578,883
Previous Close on Tuesday, November 19th, 2024

$ 1,028.11

-21.86 -2.08%

Open: 1,042.00
High: 1,044.31
Low: 1,027.59
Volume: 652,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 1,032.35 1,036.70 1,018.00 1,024.67 578,883 -3.44 -0.33
2024-11-19 1,042.00 1,044.31 1,027.59 1,028.11 652,453 -21.86 -2.08
2024-11-18 1,038.58 1,053.22 1,037.40 1,049.97 563,236 +2.60 +0.25
2024-11-15 1,038.49 1,052.51 1,035.01 1,047.37 583,386 +0.29 +0.03
2024-11-14 1,040.71 1,058.89 1,037.20 1,047.08 950,156 +16.10 +1.56
2024-11-13 1,038.37 1,043.65 1,026.18 1,030.98 408,832 -5.37 -0.52
2024-11-12 1,054.20 1,057.08 1,033.59 1,036.35 489,469 -17.49 -1.66
2024-11-11 1,048.83 1,068.34 1,047.50 1,053.84 671,837 +14.56 +1.40
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 1,058.89
On 2024-11-14		 1,018.00
On 2024-11-20		 -6.31 -0.61 1,058.89
On 2024-11-14		 1,018.00
On 2024-11-20		 -3.86 1,039.44
10D 1,068.34
On 2024-11-11		 1,018.00
On 2024-11-20		 -5.15 -0.50 1,068.34
On 2024-11-11		 1,018.00
On 2024-11-20		 -4.71 1,039.37
20D 1,068.34
On 2024-11-11		 968.95
On 2024-10-25		 36.51 3.69 1,068.34
On 2024-11-11		 1,018.00
On 2024-11-20		 -4.71 1,015.14
WTD 1,053.22
On 2024-11-18		 1,018.00
On 2024-11-20		 -22.70 -2.17 1,053.22
On 2024-11-18		 1,018.00
On 2024-11-20		 -3.34 1,034.25
MTD 1,068.34
On 2024-11-11		 976.05
On 2024-11-04		 43.64 4.45 1,068.34
On 2024-11-11		 1,018.00
On 2024-11-20		 -4.71 1,029.60
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

235.87 +1.20 +0.51 1,818,089
ZBH

Zimmer Biomet Holdings Inc.

109.27 -1.68 -1.51 1,450,027
LEN

Lennar Corporation

168.23 -0.52 -0.31 1,128,048
APA

Apache Corporation

22.13 +0.21 +0.96 4,614,507
BLK

BlackRock Inc.

1,024.67 -3.44 -0.33 578,883