BlackRock

BLK
🏛️ usa →
1,141.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 915.34 919.82 913.50 915.56 0.2M
2021-12-30 911.72 918.06 906.47 913.76 0.3M
2021-12-29 921.27 922.96 907.68 909.72 0.4M
2021-12-28 923.78 929.06 921.13 921.82 0.4M
2021-12-27 918.80 923.13 912.00 922.57 0.4M
2021-12-23 913.78 923.34 912.09 913.92 0.4M
2021-12-22 911.56 918.27 908.02 911.54 0.4M
2021-12-21 904.91 914.19 900.25 910.87 0.4M
2021-12-20 899.90 900.91 884.33 897.29 0.5M
2021-12-17 917.73 923.98 903.40 913.57 0.7M
2021-12-16 925.46 933.06 916.37 921.55 0.5M
2021-12-15 905.75 915.23 891.05 914.91 0.5M
2021-12-14 910.00 915.46 893.04 902.38 0.8M
2021-12-13 924.01 925.50 914.14 917.66 0.5M
2021-12-10 925.92 929.20 919.48 925.16 0.5M
2021-12-09 918.89 926.93 914.69 919.08 0.4M
2021-12-08 928.48 932.16 914.94 923.86 0.4M
2021-12-07 911.70 924.48 908.53 920.92 0.6M
2021-12-06 901.23 905.95 890.42 896.70 0.4M
2021-12-03 923.10 924.00 887.78 899.57 0.6M
2021-12-02 901.51 924.06 901.16 918.85 0.6M
2021-12-01 921.50 929.44 899.78 900.33 0.7M
2021-11-30 919.61 924.99 902.02 904.61 1.1M
2021-11-29 914.78 934.76 905.82 928.00 0.6M
2021-11-26 902.77 914.06 896.85 901.64 0.5M
2021-11-24 932.32 939.42 925.09 930.72 0.4M
2021-11-23 922.27 936.66 918.26 935.43 0.7M
2021-11-22 920.00 929.91 912.97 919.33 0.5M
2021-11-19 922.40 925.49 910.03 914.95 0.7M
2021-11-18 934.88 940.53 918.73 922.77 0.7M
2021-11-17 944.45 946.34 922.16 931.54 0.7M
2021-11-16 953.24 956.63 941.23 948.95 0.5M
2021-11-15 971.01 971.50 951.01 953.24 0.7M
2021-11-12 971.52 973.16 962.31 971.49 0.4M
2021-11-11 958.76 969.32 958.01 965.60 0.3M
2021-11-10 962.00 963.16 951.26 959.21 0.3M
2021-11-09 962.72 971.78 952.90 966.75 0.4M
2021-11-08 960.00 966.83 957.51 965.87 0.4M
2021-11-05 962.31 967.94 951.36 955.11 0.3M
2021-11-04 955.91 964.09 947.11 954.04 0.4M
2021-11-03 952.17 953.75 944.30 951.70 0.4M
2021-11-02 935.55 950.92 932.35 947.85 0.4M
2021-11-01 947.19 949.38 929.68 936.23 0.4M
2021-10-29 930.98 947.86 930.56 943.46 0.5M
2021-10-28 916.24 935.83 916.24 935.48 0.4M
2021-10-27 930.19 939.35 916.59 917.27 0.5M
2021-10-26 933.54 938.93 928.35 931.58 0.4M
2021-10-25 918.54 931.93 912.02 924.74 0.5M
2021-10-22 904.80 916.06 900.01 914.97 0.4M
2021-10-21 902.93 909.85 900.90 903.72 0.3M
2021-10-20 905.25 905.81 897.06 902.93 0.4M
2021-10-19 899.32 904.64 894.83 901.65 0.4M
2021-10-18 902.00 907.17 894.51 896.31 0.5M
2021-10-15 904.61 915.23 894.03 907.26 1.0M
2021-10-14 882.00 896.72 867.25 892.51 0.8M
2021-10-13 862.00 877.13 852.01 867.81 1.5M
2021-10-12 843.39 843.39 831.56 836.19 0.8M
2021-10-11 841.08 860.62 838.63 839.73 0.5M
2021-10-08 839.96 846.66 836.58 844.40 0.4M
2021-10-07 845.52 855.06 841.46 842.35 0.4M
2021-10-06 828.92 837.81 820.96 837.55 0.5M
2021-10-05 829.14 843.84 822.91 838.78 0.4M
2021-10-04 837.12 844.04 818.73 825.56 0.6M
2021-10-01 843.20 849.72 823.49 841.89 0.5M
2021-09-30 862.16 862.66 838.16 838.66 0.6M
2021-09-29 861.59 864.16 855.89 856.57 0.5M
2021-09-28 870.61 873.76 855.46 860.57 0.6M
2021-09-27 873.00 875.67 868.02 875.47 0.4M
2021-09-24 870.00 876.60 866.96 874.62 0.3M
2021-09-23 861.00 881.33 860.89 876.17 0.5M
2021-09-22 856.45 858.98 847.81 851.05 0.5M
2021-09-21 861.74 863.54 839.28 845.24 0.6M
2021-09-20 853.08 857.63 841.26 857.27 0.8M
2021-09-17 878.01 887.56 868.81 876.63 1.3M
2021-09-16 908.13 909.42 884.11 890.44 0.7M
2021-09-15 902.00 913.87 900.00 909.65 0.5M
2021-09-14 916.00 916.88 897.24 901.95 0.6M
2021-09-13 923.25 924.20 906.00 916.26 0.4M
2021-09-10 929.17 929.57 915.02 916.62 0.3M
2021-09-09 923.30 934.98 918.62 922.14 0.5M
2021-09-08 926.31 929.88 918.62 924.34 0.3M
2021-09-07 933.29 935.50 918.58 924.83 0.4M
2021-09-03 944.70 949.34 934.12 937.28 0.4M
2021-09-02 949.37 954.85 946.10 950.67 0.3M
2021-09-01 945.00 947.49 937.01 943.82 0.3M
2021-08-31 950.14 953.24 940.05 943.29 0.6M
2021-08-30 959.31 959.89 947.58 948.08 0.3M
2021-08-27 938.80 955.13 938.80 954.94 0.5M
2021-08-26 942.41 942.60 934.17 935.88 0.3M
2021-08-25 933.55 945.86 930.29 939.52 0.3M
2021-08-24 929.00 933.68 924.79 929.19 0.3M
2021-08-23 922.95 933.93 922.56 927.86 0.4M
2021-08-20 905.89 922.60 903.60 917.17 0.4M
2021-08-19 892.61 908.79 888.50 903.78 0.4M
2021-08-18 904.42 913.13 901.67 901.91 0.4M
2021-08-17 917.76 921.44 901.10 909.62 0.4M
2021-08-16 915.84 924.97 907.01 924.89 0.3M
2021-08-13 916.10 920.48 912.51 916.86 0.3M
2021-08-12 914.53 920.00 913.72 918.54 0.3M
2021-08-11 917.60 922.34 914.35 917.09 0.4M
2021-08-10 901.96 916.92 901.06 912.56 0.4M
2021-08-09 897.99 905.59 889.97 901.97 0.3M
2021-08-06 890.00 900.00 887.59 896.09 0.5M
2021-08-05 885.70 893.11 885.70 889.28 0.3M
2021-08-04 878.89 888.55 876.10 882.01 0.4M
2021-08-03 877.79 881.73 867.67 880.21 0.4M
2021-08-02 873.30 881.57 871.45 873.26 0.4M
2021-07-30 868.25 875.21 863.99 867.17 0.5M
2021-07-29 866.14 872.36 856.76 869.39 0.3M
2021-07-28 861.62 864.17 854.12 860.71 0.4M
2021-07-27 865.63 869.78 857.82 861.88 0.5M
2021-07-26 867.73 875.74 866.94 871.49 0.4M
2021-07-23 871.33 878.08 867.79 868.95 0.5M
2021-07-22 883.78 884.97 866.27 866.86 0.6M
2021-07-21 882.90 892.62 882.20 882.68 0.4M
2021-07-20 847.47 881.31 845.00 878.84 0.9M
2021-07-19 857.64 863.59 839.69 845.16 0.9M
2021-07-16 882.90 883.16 873.00 875.02 1.0M
2021-07-15 876.12 889.47 875.28 880.00 0.6M
2021-07-14 885.03 893.99 869.99 880.32 1.0M
2021-07-13 918.00 918.00 905.07 908.07 0.6M
2021-07-12 901.31 920.31 899.57 915.92 0.9M
2021-07-09 890.53 901.90 888.71 901.31 0.8M
2021-07-08 888.68 888.68 872.73 876.50 0.6M
2021-07-07 889.93 902.72 889.93 900.94 0.5M
2021-07-06 895.00 895.66 886.03 892.68 0.5M
2021-07-02 882.02 894.89 880.84 893.63 0.4M
2021-07-01 877.07 879.75 872.19 879.23 0.4M
2021-06-30 871.00 877.16 869.46 874.97 0.6M
2021-06-29 880.93 886.99 871.31 873.53 0.7M
2021-06-28 875.97 880.68 868.02 878.74 0.4M
2021-06-25 871.80 877.25 868.66 874.03 0.7M
2021-06-24 872.45 873.98 861.05 867.34 0.7M
2021-06-23 866.48 868.70 863.47 865.42 0.6M
2021-06-22 861.56 869.43 856.75 864.76 0.7M
2021-06-21 849.00 862.30 846.97 861.26 0.6M
2021-06-18 850.92 856.87 839.01 840.78 1.1M
2021-06-17 870.00 874.16 861.24 868.82 0.6M
2021-06-16 880.00 880.00 862.92 869.35 0.6M
2021-06-15 878.65 884.89 872.04 881.01 0.4M
2021-06-14 881.00 881.70 873.52 876.78 0.4M
2021-06-11 874.68 880.93 873.00 880.66 0.4M
2021-06-10 879.74 880.53 867.34 867.44 0.4M
2021-06-09 885.50 886.46 869.84 870.94 0.5M
2021-06-08 884.30 886.53 878.09 884.52 0.3M
2021-06-07 888.66 890.00 879.47 884.96 0.4M
2021-06-04 883.91 887.00 877.84 886.85 0.6M
2021-06-03 880.00 888.40 873.40 881.01 0.4M
2021-06-02 878.48 887.95 876.81 887.42 0.5M
2021-06-01 887.90 889.99 876.01 876.91 0.4M
2021-05-28 879.24 880.00 874.54 877.04 0.4M
2021-05-27 878.74 884.45 875.17 876.43 0.7M
2021-05-26 883.43 888.29 870.33 876.73 0.6M
2021-05-25 877.10 881.30 871.46 874.27 0.6M
2021-05-24 866.45 877.09 866.17 872.36 0.6M
2021-05-21 848.52 864.85 848.52 860.77 0.7M
2021-05-20 841.55 851.57 836.65 844.88 0.4M
2021-05-19 828.08 838.97 821.02 838.52 0.6M
2021-05-18 852.82 855.80 839.58 840.14 0.4M
2021-05-17 856.90 860.15 846.09 849.46 0.3M
2021-05-14 848.65 860.84 845.40 856.87 0.5M
2021-05-13 823.50 845.21 822.10 838.99 0.6M
2021-05-12 839.79 849.98 819.94 823.50 0.6M
2021-05-11 848.27 855.31 835.00 844.10 0.7M
2021-05-10 875.44 880.80 857.42 857.45 0.6M
2021-05-07 860.44 877.06 858.20 873.83 0.5M
2021-05-06 851.36 867.39 849.09 867.10 0.7M
2021-05-05 840.15 852.12 838.97 851.01 0.6M
2021-05-04 822.25 837.16 819.00 836.43 0.6M
2021-05-03 825.00 832.40 821.05 825.62 0.5M
2021-04-30 821.78 822.83 813.78 819.30 0.5M
2021-04-29 824.30 829.51 817.07 827.32 0.5M
2021-04-28 819.87 821.02 815.30 816.28 0.3M
2021-04-27 817.70 822.69 812.68 820.51 0.3M
2021-04-26 814.52 822.28 814.02 818.32 0.5M
2021-04-23 798.43 816.91 795.89 813.17 0.5M
2021-04-22 811.01 811.01 793.53 795.32 0.5M
2021-04-21 802.96 812.39 799.59 811.53 0.4M
2021-04-20 807.26 813.45 800.84 804.96 0.5M
2021-04-19 811.06 815.50 806.43 811.09 0.5M
2021-04-16 823.82 825.52 805.52 811.45 0.8M
2021-04-15 812.19 827.85 810.00 817.84 0.8M
2021-04-14 799.53 811.38 798.14 801.07 0.6M
2021-04-13 804.70 806.63 799.53 802.49 0.4M
2021-04-12 804.61 809.67 801.51 807.98 0.5M
2021-04-09 802.68 810.62 799.59 808.35 0.5M
2021-04-08 791.00 802.01 789.09 800.60 0.6M
2021-04-07 783.32 790.22 781.00 788.00 0.5M
2021-04-06 786.48 786.48 778.73 781.71 0.5M
2021-04-05 772.45 787.76 771.83 784.02 0.6M
2021-04-01 759.78 767.19 757.60 766.83 0.6M
2021-03-31 749.97 762.25 748.85 753.96 0.6M
2021-03-30 755.06 763.42 746.96 749.26 0.6M
2021-03-29 746.58 761.85 744.93 757.86 0.6M
2021-03-26 731.32 758.22 731.32 756.90 0.8M
2021-03-25 723.55 728.68 712.27 727.50 0.5M
2021-03-24 721.10 731.20 721.10 722.75 0.5M
2021-03-23 729.78 729.78 714.17 716.57 0.6M
2021-03-22 729.64 736.19 725.57 730.92 0.5M
2021-03-19 720.26 740.65 713.51 729.64 1.5M
2021-03-18 728.99 739.95 722.46 723.73 0.6M
2021-03-17 721.35 730.40 719.91 728.22 0.5M
2021-03-16 721.94 727.39 715.76 723.07 0.6M
2021-03-15 720.71 720.71 707.27 719.01 0.5M
2021-03-12 719.28 722.62 712.50 716.19 0.5M
2021-03-11 732.48 733.69 719.33 722.12 0.8M
2021-03-10 726.69 733.59 724.20 728.50 0.8M
2021-03-09 707.98 725.24 703.90 722.00 1.0M
2021-03-08 699.56 712.17 696.84 698.96 0.6M
2021-03-05 691.90 704.03 670.28 702.28 0.7M
2021-03-04 693.40 698.86 676.42 683.21 0.9M
2021-03-03 718.54 721.38 701.30 701.49 0.7M
2021-03-02 719.73 723.60 713.61 716.31 0.5M
2021-03-01 706.82 721.97 705.21 719.20 0.7M
2021-02-26 697.79 701.02 689.28 694.50 0.8M
2021-02-25 714.23 714.50 692.15 694.79 0.6M
2021-02-24 704.50 713.23 700.39 712.10 0.6M
2021-02-23 700.51 705.67 688.31 703.16 0.9M
2021-02-22 705.38 705.98 697.27 703.14 0.8M
2021-02-19 707.42 716.58 706.50 710.11 0.8M
2021-02-18 716.43 717.12 696.48 703.53 1.1M
2021-02-17 725.98 728.70 718.47 721.39 0.6M
2021-02-16 728.67 737.72 726.92 730.31 0.6M
2021-02-12 715.35 731.50 712.69 722.98 0.9M
2021-02-11 729.62 729.71 716.87 721.43 0.8M
2021-02-10 732.41 732.97 721.00 723.17 0.7M
2021-02-09 727.75 731.31 719.35 728.80 0.5M
2021-02-08 730.68 731.74 720.65 726.45 0.5M
2021-02-05 734.19 737.48 725.12 726.33 0.5M
2021-02-04 724.30 737.66 724.30 732.45 0.6M
2021-02-03 720.00 727.44 716.55 724.08 0.7M
2021-02-02 719.37 733.32 719.37 729.50 0.9M
2021-02-01 708.00 713.95 701.27 713.17 0.5M
2021-01-29 715.36 717.08 698.62 701.26 0.8M
2021-01-28 701.50 731.02 699.43 719.91 0.8M
2021-01-27 713.20 713.99 685.69 697.79 1.1M
2021-01-26 726.99 733.90 720.04 721.85 0.8M
2021-01-25 730.82 735.77 713.63 722.98 0.8M
2021-01-22 739.90 743.73 730.82 735.05 0.6M
2021-01-21 744.71 745.77 737.00 742.20 0.6M
2021-01-20 738.71 742.42 729.15 741.54 0.7M
2021-01-19 737.72 744.42 729.02 733.65 0.9M
2021-01-15 742.18 754.44 724.00 727.76 1.2M
2021-01-14 750.00 765.86 739.06 743.50 1.6M
2021-01-13 778.70 788.00 776.61 779.75 0.8M
2021-01-12 763.51 779.31 763.50 777.74 0.7M
2021-01-11 752.82 770.40 750.51 766.68 0.6M
2021-01-08 757.15 759.37 747.42 756.45 0.6M
2021-01-07 748.34 753.27 743.01 750.42 0.7M
2021-01-06 718.76 744.79 716.10 734.96 0.7M
2021-01-05 708.81 717.21 705.26 714.58 0.4M
2021-01-04 730.60 730.60 702.04 710.82 0.6M