BlackRock

BLK
🏛️ usa →
1,165.87
Last Update: 2025-09-30
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
2022-12-30 708.29 712.91 698.36 708.63 0.4M
2022-12-29 706.64 720.94 704.51 716.15 0.4M
2022-12-28 704.00 711.81 700.29 700.33 0.5M
2022-12-27 704.57 707.60 700.50 703.26 0.3M
2022-12-23 708.77 710.10 700.20 703.94 0.4M
2022-12-22 702.64 707.37 688.22 703.33 0.6M
2022-12-21 702.46 716.12 699.40 712.94 0.7M
2022-12-20 691.00 695.39 687.58 691.56 0.6M
2022-12-19 699.44 701.00 687.12 692.47 0.6M
2022-12-16 690.02 703.64 683.92 700.22 1.7M
2022-12-15 699.59 702.95 692.83 698.18 0.6M
2022-12-14 718.95 725.61 704.38 711.52 0.5M
2022-12-13 738.66 743.17 716.64 724.15 0.9M
2022-12-12 705.67 711.15 702.03 709.23 0.7M
2022-12-09 700.42 714.04 700.00 706.95 0.5M
2022-12-08 710.00 714.98 701.16 703.44 0.6M
2022-12-07 707.24 721.66 704.70 709.16 0.9M
2022-12-06 707.19 712.33 700.05 710.29 0.8M
2022-12-05 709.00 714.17 698.75 712.76 1.1M
2022-12-02 706.27 713.44 699.70 712.98 1.1M
2022-12-01 718.85 725.00 711.20 722.18 1.1M
2022-11-30 714.00 717.79 693.29 716.00 2.8M
2022-11-29 722.46 724.77 711.55 714.00 0.7M
2022-11-28 728.00 736.30 719.44 721.17 0.5M
2022-11-25 734.46 739.85 727.65 737.78 0.3M
2022-11-23 731.48 741.00 729.26 736.32 0.5M
2022-11-22 727.19 737.03 726.10 733.45 0.6M
2022-11-21 716.58 728.50 715.48 723.70 0.7M
2022-11-18 730.23 730.65 718.99 720.61 0.6M
2022-11-17 715.31 721.50 710.19 721.31 0.8M
2022-11-16 733.00 733.00 720.13 727.03 0.8M
2022-11-15 757.06 759.95 732.30 740.31 0.9M
2022-11-14 760.00 762.92 722.81 741.15 1.2M
2022-11-11 748.00 785.65 748.00 774.75 1.3M
2022-11-10 700.72 762.22 700.14 759.81 1.8M
2022-11-09 677.37 682.83 667.06 669.62 0.5M
2022-11-08 678.01 691.40 674.81 686.33 1.1M
2022-11-07 660.25 678.57 655.55 676.30 0.8M
2022-11-04 646.07 660.39 642.68 656.15 0.7M
2022-11-03 626.44 638.62 622.98 633.81 0.7M
2022-11-02 650.49 663.22 637.90 638.81 1.1M
2022-11-01 656.74 658.14 648.51 652.00 0.8M
2022-10-31 658.01 662.64 645.22 645.91 1.0M
2022-10-28 648.80 664.99 645.54 663.75 0.9M
2022-10-27 643.63 657.23 641.87 648.98 0.9M
2022-10-26 635.00 641.65 634.03 637.80 1.1M
2022-10-25 610.00 636.35 610.00 635.94 1.0M
2022-10-24 605.81 615.00 602.75 611.44 0.9M
2022-10-21 573.77 598.44 570.94 597.26 0.8M
2022-10-20 580.37 590.74 569.28 572.36 0.8M
2022-10-19 581.73 588.09 573.47 577.90 0.8M
2022-10-18 590.00 590.25 573.18 581.06 0.8M
2022-10-17 566.00 574.73 566.00 569.25 0.9M
2022-10-14 567.25 582.68 547.59 550.95 1.3M
2022-10-13 505.06 566.90 503.12 566.03 2.3M
2022-10-12 531.15 538.43 527.00 531.10 0.8M
2022-10-11 535.18 542.95 526.94 531.14 0.9M
2022-10-10 557.55 558.14 541.33 545.54 0.5M
2022-10-07 564.83 564.83 546.99 550.40 0.6M
2022-10-06 580.20 585.00 570.76 571.61 0.6M
2022-10-05 581.09 588.24 573.94 583.15 0.6M
2022-10-04 583.56 591.34 582.29 591.30 0.8M
2022-10-03 555.00 578.43 543.23 572.72 0.9M
2022-09-30 561.61 567.56 549.56 550.28 0.9M
2022-09-29 577.47 579.93 559.70 563.92 0.9M
2022-09-28 582.17 588.83 576.15 585.43 0.9M
2022-09-27 593.32 595.86 573.96 578.60 0.8M
2022-09-26 590.00 593.79 582.92 584.65 0.7M
2022-09-23 593.23 599.24 583.10 591.39 1.0M
2022-09-22 605.20 607.99 592.57 600.50 0.9M
2022-09-21 629.34 632.16 607.62 608.09 0.8M
2022-09-20 626.67 629.69 619.37 622.31 0.6M
2022-09-19 620.82 636.42 620.82 634.73 0.6M
2022-09-16 623.83 628.47 615.85 626.74 2.7M
2022-09-15 641.52 648.97 630.13 632.34 0.8M
2022-09-14 650.60 655.84 636.76 643.58 0.8M
2022-09-13 674.06 674.37 643.31 644.91 1.2M
2022-09-12 697.21 701.80 690.24 696.81 0.8M
2022-09-09 695.00 701.24 692.88 695.46 0.5M
2022-09-08 668.25 692.43 660.36 691.92 0.9M
2022-09-07 664.02 677.15 659.82 674.22 0.5M
2022-09-06 658.99 667.23 647.91 661.63 0.7M
2022-09-02 677.06 679.53 654.05 658.06 0.5M
2022-09-01 661.21 665.46 650.80 664.85 0.5M
2022-08-31 678.65 682.09 665.04 666.39 0.7M
2022-08-30 681.05 681.66 668.41 672.72 0.5M
2022-08-29 671.95 679.62 670.15 675.89 0.4M
2022-08-26 713.35 714.27 675.77 676.44 0.6M
2022-08-25 703.69 711.89 700.31 710.60 0.4M
2022-08-24 694.89 704.32 694.01 700.42 0.4M
2022-08-23 692.58 704.05 692.00 696.97 0.4M
2022-08-22 699.09 702.18 692.22 695.05 0.7M
2022-08-19 736.04 737.25 712.31 713.85 0.8M
2022-08-18 739.88 747.96 734.18 745.22 0.8M
2022-08-17 744.47 746.79 734.54 743.22 0.6M
2022-08-16 749.05 763.67 748.17 757.07 0.7M
2022-08-15 745.21 759.11 743.55 755.82 0.7M
2022-08-12 732.50 752.44 728.03 751.83 0.8M
2022-08-11 732.11 736.88 727.45 728.65 0.7M
2022-08-10 711.11 725.27 710.05 725.21 0.8M
2022-08-09 695.25 698.57 688.99 696.51 0.5M
2022-08-08 700.00 705.31 694.24 696.27 0.5M
2022-08-05 687.25 700.00 686.29 695.93 0.5M
2022-08-04 692.49 699.38 691.07 696.01 0.7M
2022-08-03 673.07 691.44 668.93 690.54 0.9M
2022-08-02 663.78 677.89 662.99 666.16 0.7M
2022-08-01 661.30 674.80 655.48 671.39 0.6M
2022-07-29 660.91 674.84 660.20 669.18 0.9M
2022-07-28 647.63 663.94 638.81 659.98 0.6M
2022-07-27 628.81 646.43 625.44 643.32 0.5M
2022-07-26 634.13 634.13 620.28 622.94 0.5M
2022-07-25 636.72 639.28 629.21 636.15 0.5M
2022-07-22 641.44 645.13 627.48 633.64 0.5M
2022-07-21 634.24 642.47 630.77 639.31 0.7M
2022-07-20 628.97 639.30 626.49 634.73 0.7M
2022-07-19 608.32 629.65 606.45 628.34 0.9M
2022-07-18 605.46 613.37 594.55 597.53 0.8M
2022-07-15 594.99 603.81 585.51 600.37 1.1M
2022-07-14 584.88 591.22 580.23 588.63 1.1M
2022-07-13 595.00 600.06 583.25 596.38 0.6M
2022-07-12 602.00 616.43 600.75 603.29 0.5M
2022-07-11 612.04 613.89 603.73 605.00 0.5M
2022-07-08 618.83 623.45 612.87 619.56 0.3M
2022-07-07 619.21 626.85 618.13 623.70 0.5M
2022-07-06 622.55 624.34 609.94 614.74 0.5M
2022-07-05 604.97 621.18 597.50 620.72 0.6M
2022-07-01 607.25 619.27 605.98 616.70 0.5M
2022-06-30 606.86 615.84 596.32 609.04 0.7M
2022-06-29 627.61 629.71 613.79 617.96 0.5M
2022-06-28 642.40 648.00 626.50 629.12 0.5M
2022-06-27 650.00 652.75 633.86 636.92 0.6M
2022-06-24 632.44 648.34 632.17 647.78 1.0M
2022-06-23 613.41 628.69 609.33 624.71 0.8M
2022-06-22 605.29 621.93 603.12 609.28 0.9M
2022-06-21 596.75 616.86 595.75 614.54 1.1M
2022-06-17 587.43 594.85 579.10 582.26 1.4M
2022-06-16 581.31 586.82 575.60 585.77 1.0M
2022-06-15 598.42 610.71 589.78 599.90 0.9M
2022-06-14 596.71 604.51 587.26 591.23 0.8M
2022-06-13 600.10 606.61 587.88 598.72 1.2M
2022-06-10 642.68 648.60 617.67 617.67 1.1M
2022-06-09 660.77 670.27 659.46 659.85 1.0M
2022-06-08 674.14 677.42 662.28 662.41 0.5M
2022-06-07 667.07 680.07 666.85 679.61 0.5M
2022-06-06 680.59 687.95 674.11 675.34 0.6M
2022-06-03 673.54 677.42 667.88 671.74 0.8M
2022-06-02 662.41 689.20 661.51 686.49 1.0M
2022-06-01 672.68 676.50 658.84 660.51 0.9M
2022-05-31 659.67 672.19 654.39 669.08 2.5M
2022-05-27 656.85 672.72 656.14 666.53 1.0M
2022-05-26 631.32 652.94 631.21 652.44 1.7M
2022-05-25 615.00 633.56 615.00 626.60 1.0M
2022-05-24 608.24 622.22 594.53 618.35 1.1M
2022-05-23 609.73 615.37 599.84 611.51 0.9M
2022-05-20 596.85 607.18 587.15 600.44 1.2M
2022-05-19 585.50 599.37 582.58 593.08 1.3M
2022-05-18 604.89 606.40 587.41 591.86 1.0M
2022-05-17 615.71 625.37 598.35 611.72 1.6M
2022-05-16 600.00 605.16 583.05 598.60 2.3M
2022-05-13 606.67 623.40 603.09 615.33 1.7M
2022-05-12 593.00 604.84 586.06 600.40 1.1M
2022-05-11 604.76 621.39 599.64 600.35 1.2M
2022-05-10 615.50 625.27 595.83 610.23 1.2M
2022-05-09 616.72 624.35 603.44 605.56 1.1M
2022-05-06 631.30 637.10 616.96 628.62 0.7M
2022-05-05 651.29 656.90 626.63 633.81 0.9M
2022-05-04 632.32 666.49 630.00 665.23 1.0M
2022-05-03 630.51 641.70 625.16 631.06 0.9M
2022-05-02 629.71 630.75 610.00 624.80 1.5M
2022-04-29 649.04 651.28 623.22 624.68 1.0M
2022-04-28 650.00 654.40 639.32 650.97 1.1M
2022-04-27 646.14 655.55 641.76 643.02 0.6M
2022-04-26 662.66 668.83 646.86 647.05 0.8M
2022-04-25 660.30 669.08 648.00 668.28 1.1M
2022-04-22 681.00 683.82 662.53 662.94 0.8M
2022-04-21 708.97 709.10 679.67 681.46 0.8M
2022-04-20 707.71 710.79 697.53 699.00 0.9M
2022-04-19 681.50 704.66 681.50 701.57 1.0M
2022-04-18 687.00 691.49 677.46 680.00 0.8M
2022-04-14 716.01 719.31 688.14 688.17 1.1M
2022-04-13 717.00 727.06 711.08 715.74 0.9M
2022-04-12 728.40 735.82 711.44 716.83 1.0M
2022-04-11 732.55 737.58 727.29 728.38 0.6M
2022-04-08 747.00 747.00 734.20 736.10 0.8M
2022-04-07 745.23 753.24 736.11 748.89 0.5M
2022-04-06 752.25 758.08 737.08 745.23 0.8M
2022-04-05 779.73 781.26 762.19 764.43 0.8M
2022-04-04 771.50 788.65 769.70 782.23 0.9M
2022-04-01 768.00 774.83 764.56 769.76 0.7M
2022-03-31 783.64 784.48 764.17 764.17 0.9M
2022-03-30 776.55 783.07 773.21 777.36 0.8M
2022-03-29 765.78 776.76 762.16 773.24 0.8M
2022-03-28 744.50 752.32 740.00 749.88 0.4M
2022-03-25 739.96 743.96 735.32 741.04 0.4M
2022-03-24 740.04 743.40 734.33 738.28 0.5M
2022-03-23 746.84 746.84 729.67 736.46 0.8M
2022-03-22 740.24 749.13 737.39 746.87 0.6M
2022-03-21 739.88 743.98 727.93 733.83 0.6M
2022-03-18 742.45 742.45 729.38 738.59 1.2M
2022-03-17 721.06 743.03 721.06 740.93 0.5M
2022-03-16 722.76 731.96 711.49 731.11 1.2M
2022-03-15 702.58 715.00 700.36 707.67 0.6M
2022-03-14 695.89 710.39 694.36 697.53 0.8M
2022-03-11 700.37 704.98 686.20 687.04 0.8M
2022-03-10 681.54 705.82 681.38 697.20 1.0M
2022-03-09 686.95 702.38 680.00 693.25 1.4M
2022-03-08 675.00 678.30 660.15 662.87 1.2M
2022-03-07 696.00 701.75 674.84 677.07 1.2M
2022-03-04 722.00 725.41 695.51 696.59 2.2M
2022-03-03 746.97 752.50 729.57 737.71 0.7M
2022-03-02 720.00 745.80 718.02 738.04 0.9M
2022-03-01 740.35 741.71 711.68 714.81 0.9M
2022-02-28 740.08 747.74 735.42 743.89 0.8M
2022-02-25 736.05 750.97 733.40 750.87 0.7M
2022-02-24 710.28 734.67 705.37 731.79 1.2M
2022-02-23 751.00 757.45 731.17 732.49 0.8M
2022-02-22 750.00 758.40 736.75 745.48 0.7M
2022-02-18 760.60 765.49 752.45 756.02 0.5M
2022-02-17 773.81 777.61 760.93 762.50 0.5M
2022-02-16 777.17 787.75 776.55 783.42 0.6M
2022-02-15 776.20 784.25 774.45 781.19 0.6M
2022-02-14 765.00 773.87 752.95 760.31 1.0M
2022-02-11 783.18 784.99 768.26 772.49 1.3M
2022-02-10 803.73 810.05 770.21 778.19 2.1M
2022-02-09 819.25 824.87 812.97 813.00 1.2M
2022-02-08 815.98 817.88 801.28 807.39 1.0M
2022-02-07 810.00 824.76 803.74 816.92 0.6M
2022-02-04 802.00 817.44 797.30 809.82 0.7M
2022-02-03 816.50 823.73 802.49 805.77 0.6M
2022-02-02 830.05 830.16 815.53 822.51 1.0M
2022-02-01 827.91 831.32 820.57 825.95 0.6M
2022-01-31 805.21 823.67 805.01 822.94 0.6M
2022-01-28 784.75 808.59 772.65 808.14 0.6M
2022-01-27 807.66 814.57 783.69 787.96 0.7M
2022-01-26 811.00 819.97 784.09 795.47 0.9M
2022-01-25 774.01 805.70 763.87 798.55 1.2M
2022-01-24 779.56 788.41 754.05 786.82 1.7M
2022-01-21 825.90 825.90 798.79 800.92 1.2M
2022-01-20 828.16 846.67 823.74 826.55 0.9M
2022-01-19 840.00 840.00 825.00 825.50 0.8M
2022-01-18 835.00 839.95 824.19 832.00 1.0M
2022-01-14 845.00 858.75 832.87 848.60 1.2M
2022-01-13 890.73 891.16 864.12 867.58 0.8M
2022-01-12 895.55 899.97 880.86 885.11 0.7M
2022-01-11 871.75 888.91 861.77 888.19 0.7M
2022-01-10 888.70 889.87 862.84 873.34 0.8M
2022-01-07 895.27 896.63 884.00 892.27 0.6M
2022-01-06 893.36 898.18 884.03 895.49 0.6M
2022-01-05 918.15 925.50 890.83 891.77 0.6M
2022-01-04 917.72 927.48 916.56 917.22 0.5M
2022-01-03 918.34 922.07 905.43 911.73 0.5M