BlackRock

BLK
🏛️ usa →
1,175.56
Last Update: 2025-09-29
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
2023-12-29 812.60 816.17 808.64 811.80 0.3M
2023-12-28 809.88 817.62 809.88 814.41 0.3M
2023-12-27 809.17 813.25 808.63 813.25 0.3M
2023-12-26 803.44 809.10 803.44 806.61 0.3M
2023-12-22 801.98 807.52 800.15 802.42 0.4M
2023-12-21 795.00 799.37 791.66 799.10 0.3M
2023-12-20 797.76 805.41 788.84 789.23 0.5M
2023-12-19 801.07 814.42 798.95 801.38 0.8M
2023-12-18 812.00 815.00 795.80 796.44 0.9M
2023-12-15 791.90 819.00 789.47 819.00 2.7M
2023-12-14 782.93 807.60 781.94 807.13 1.2M
2023-12-13 759.00 777.19 754.81 773.43 0.6M
2023-12-12 755.00 759.44 752.67 759.29 0.6M
2023-12-11 745.80 755.23 744.32 752.41 0.8M
2023-12-08 743.15 747.79 742.22 744.73 0.5M
2023-12-07 745.44 749.89 742.60 745.44 0.8M
2023-12-06 754.52 756.59 742.46 743.07 0.6M
2023-12-05 755.62 755.62 748.18 754.30 0.9M
2023-12-04 751.84 757.92 749.50 756.43 0.8M
2023-12-01 750.00 761.38 748.66 756.35 0.7M
2023-11-30 748.16 751.89 744.69 751.23 1.0M
2023-11-29 742.28 751.27 742.28 747.30 0.8M
2023-11-28 725.86 738.83 725.86 736.76 0.6M
2023-11-27 727.20 732.05 724.54 730.68 0.9M
2023-11-24 726.72 730.74 726.64 730.10 0.3M
2023-11-22 727.00 730.28 725.98 727.14 0.5M
2023-11-21 719.80 726.60 718.73 724.64 0.6M
2023-11-20 714.39 721.66 712.11 720.92 0.7M
2023-11-17 719.84 720.84 713.65 716.86 0.7M
2023-11-16 709.34 715.10 708.75 714.90 0.6M
2023-11-15 698.17 711.32 697.70 708.84 0.7M
2023-11-14 673.00 699.07 673.00 697.35 1.0M
2023-11-13 660.82 664.37 658.14 661.45 0.4M
2023-11-10 656.58 665.45 653.88 665.00 0.5M
2023-11-09 656.73 660.60 650.63 651.82 0.4M
2023-11-08 648.43 655.66 648.43 654.95 0.5M
2023-11-07 652.82 653.50 646.91 648.59 0.4M
2023-11-06 656.62 660.26 650.36 653.22 0.5M
2023-11-03 654.82 662.16 654.26 657.97 0.9M
2023-11-02 623.77 645.14 623.77 644.49 1.2M
2023-11-01 614.49 617.97 607.67 616.21 0.5M
2023-10-31 608.95 612.87 604.41 612.28 0.5M
2023-10-30 602.84 610.69 600.26 607.12 0.5M
2023-10-27 607.07 608.97 596.18 598.08 0.5M
2023-10-26 607.19 617.89 606.49 607.07 0.9M
2023-10-25 608.25 611.59 603.49 608.68 0.6M
2023-10-24 617.27 620.42 610.76 612.39 0.7M
2023-10-23 611.44 619.47 610.45 614.73 0.5M
2023-10-20 623.25 626.07 613.12 614.83 0.9M
2023-10-19 625.65 629.50 619.11 622.51 1.0M
2023-10-18 635.00 635.00 615.45 616.69 0.7M
2023-10-17 631.30 639.87 629.68 636.10 0.6M
2023-10-16 630.51 641.62 628.42 635.45 0.7M
2023-10-13 628.17 636.01 620.00 627.66 1.3M
2023-10-12 643.23 644.27 632.06 636.17 0.7M
2023-10-11 645.64 648.64 638.10 642.67 0.5M
2023-10-10 643.62 649.40 641.70 641.95 0.6M
2023-10-09 641.50 647.86 640.50 643.62 0.5M
2023-10-06 635.02 651.51 634.54 648.26 0.6M
2023-10-05 633.65 642.87 632.01 640.30 0.5M
2023-10-04 629.03 638.37 625.38 636.53 0.5M
2023-10-03 637.73 637.73 623.60 625.47 0.7M
2023-10-02 644.71 646.25 638.74 643.04 0.6M
2023-09-29 652.80 656.82 645.54 646.49 0.5M
2023-09-28 643.02 647.55 640.68 645.24 0.7M
2023-09-27 647.68 648.45 640.31 643.39 0.5M
2023-09-26 652.12 654.49 645.82 646.72 0.6M
2023-09-25 655.02 659.97 653.03 657.55 0.5M
2023-09-22 670.99 671.72 659.33 660.10 0.5M
2023-09-21 676.74 676.74 665.65 668.83 0.5M
2023-09-20 691.00 694.69 682.67 683.48 0.3M
2023-09-19 693.66 695.57 685.66 688.96 0.4M
2023-09-18 696.32 699.48 690.06 694.89 0.5M
2023-09-15 701.86 705.15 695.33 697.41 2.8M
2023-09-14 703.71 709.06 698.33 706.81 0.7M
2023-09-13 698.84 704.22 694.00 697.23 0.6M
2023-09-12 693.35 702.73 692.08 697.34 0.4M
2023-09-11 695.46 697.95 691.99 695.93 0.6M
2023-09-08 692.18 693.55 686.72 690.62 0.4M
2023-09-07 682.68 692.65 679.95 691.06 0.5M
2023-09-06 692.96 699.32 688.70 694.18 0.4M
2023-09-05 705.57 708.29 695.49 695.93 0.6M
2023-09-01 704.20 706.99 701.40 706.19 0.5M
2023-08-31 697.87 704.44 693.80 700.54 0.6M
2023-08-30 691.78 699.50 689.81 695.81 0.5M
2023-08-29 678.65 691.46 676.55 691.03 0.5M
2023-08-28 681.31 683.54 674.63 679.00 0.4M
2023-08-25 676.00 682.20 671.26 675.96 0.3M
2023-08-24 678.78 688.58 672.97 673.16 0.3M
2023-08-23 668.40 680.33 667.12 678.77 0.4M
2023-08-22 671.59 674.76 664.61 665.84 0.3M
2023-08-21 672.20 676.95 666.50 671.59 0.4M
2023-08-18 665.23 675.31 665.23 670.25 0.5M
2023-08-17 674.71 681.05 672.49 674.00 0.5M
2023-08-16 670.00 676.46 670.00 672.24 0.5M
2023-08-15 684.99 686.11 670.50 672.82 0.5M
2023-08-14 692.81 694.17 688.64 692.93 0.4M
2023-08-11 693.77 698.30 690.28 695.61 0.4M
2023-08-10 697.02 706.09 694.57 697.01 0.5M
2023-08-09 695.26 699.97 691.00 692.09 0.4M
2023-08-08 703.39 703.39 687.52 696.98 0.7M
2023-08-07 713.31 718.83 711.64 712.55 0.4M
2023-08-04 710.07 720.94 709.08 710.28 0.5M
2023-08-03 710.48 712.88 705.62 710.17 0.6M
2023-08-02 722.44 723.79 713.27 717.44 0.6M
2023-08-01 733.32 735.91 730.50 732.26 0.4M
2023-07-31 739.99 743.32 735.61 738.85 0.4M
2023-07-28 738.20 746.25 734.78 738.34 0.5M
2023-07-27 746.12 747.99 728.40 729.07 0.6M
2023-07-26 743.25 749.87 741.01 743.16 0.6M
2023-07-25 752.55 752.98 742.21 746.02 0.6M
2023-07-24 751.70 757.01 750.49 756.58 0.4M
2023-07-21 753.24 756.32 749.75 751.21 0.5M
2023-07-20 744.02 753.37 742.50 750.88 0.6M
2023-07-19 739.96 752.95 739.96 747.30 0.7M
2023-07-18 725.52 740.83 723.23 738.93 0.8M
2023-07-17 724.55 733.00 720.50 727.87 0.6M
2023-07-14 743.00 744.00 722.41 728.03 1.1M
2023-07-13 732.87 740.40 727.45 739.80 0.9M
2023-07-12 722.67 727.00 718.86 726.00 0.6M
2023-07-11 699.92 710.99 699.74 710.20 0.5M
2023-07-10 693.83 704.93 692.78 696.17 0.6M
2023-07-07 678.28 691.99 677.94 684.10 0.4M
2023-07-06 685.00 686.50 674.80 680.63 0.7M
2023-07-05 691.67 700.63 685.87 692.83 0.7M
2023-07-03 690.00 702.16 689.74 693.58 0.4M
2023-06-30 695.12 695.98 690.45 691.14 0.9M
2023-06-29 686.70 690.91 681.98 688.21 0.5M
2023-06-28 684.64 685.77 680.12 685.22 0.4M
2023-06-27 683.43 688.34 677.76 684.64 0.5M
2023-06-26 678.08 684.99 678.08 680.17 0.4M
2023-06-23 670.35 682.93 670.00 680.45 0.7M
2023-06-22 684.41 684.51 675.37 679.38 0.4M
2023-06-21 690.72 696.15 686.40 689.04 0.5M
2023-06-20 695.69 696.46 687.50 690.95 0.7M
2023-06-16 715.45 716.36 702.35 702.78 1.3M
2023-06-15 693.13 712.74 691.82 711.19 0.6M
2023-06-14 690.72 705.17 690.03 692.45 0.7M
2023-06-13 685.33 693.09 685.00 689.09 0.6M
2023-06-12 684.61 689.12 682.26 682.38 0.4M
2023-06-09 682.39 686.45 677.27 684.40 0.5M
2023-06-08 675.32 681.90 666.01 680.58 0.5M
2023-06-07 679.00 680.03 670.19 678.23 0.5M
2023-06-06 673.34 685.61 673.34 684.92 0.7M
2023-06-05 681.45 683.76 674.22 676.49 0.6M
2023-06-02 676.17 685.00 676.17 681.86 0.6M
2023-06-01 663.57 671.45 660.37 668.84 0.6M
2023-05-31 671.80 674.61 656.36 657.55 1.9M
2023-05-30 677.54 680.69 668.89 673.58 0.5M
2023-05-26 664.88 675.25 662.77 672.30 0.5M
2023-05-25 655.32 663.12 653.40 660.52 0.5M
2023-05-24 653.01 656.51 648.45 655.00 0.6M
2023-05-23 666.52 671.97 659.29 661.53 0.7M
2023-05-22 666.33 675.77 666.29 671.39 0.6M
2023-05-19 673.44 676.53 662.71 666.70 1.4M
2023-05-18 650.57 673.17 649.46 669.33 1.1M
2023-05-17 640.23 651.62 638.53 650.64 0.5M
2023-05-16 642.59 643.92 633.23 633.83 0.4M
2023-05-15 645.18 650.26 642.70 644.75 0.5M
2023-05-12 646.56 651.20 642.95 645.10 0.9M
2023-05-11 630.17 643.49 627.62 642.02 0.7M
2023-05-10 643.95 644.95 624.50 629.18 0.6M
2023-05-09 639.00 643.49 633.63 635.57 0.4M
2023-05-08 646.25 647.00 640.78 643.14 0.4M
2023-05-05 642.19 644.66 637.55 644.48 0.5M
2023-05-04 638.55 638.55 628.23 631.66 0.6M
2023-05-03 657.42 662.97 640.25 642.41 0.4M
2023-05-02 657.73 658.59 635.28 651.46 0.7M
2023-05-01 675.08 675.59 662.18 662.97 0.6M
2023-04-28 659.83 672.03 658.95 671.20 0.5M
2023-04-27 657.25 663.53 655.27 662.68 0.4M
2023-04-26 655.69 661.74 647.42 650.67 0.4M
2023-04-25 670.64 671.73 658.46 659.71 0.6M
2023-04-24 682.28 682.28 673.10 674.19 0.5M
2023-04-21 695.53 696.27 678.92 680.94 0.8M
2023-04-20 690.47 698.93 690.47 696.38 0.6M
2023-04-19 690.98 699.50 690.01 695.24 0.3M
2023-04-18 700.37 701.23 689.86 694.03 0.6M
2023-04-17 691.33 699.10 690.79 698.36 0.6M
2023-04-14 680.23 704.01 678.06 691.33 1.1M
2023-04-13 663.37 671.58 658.53 670.73 0.7M
2023-04-12 676.15 677.64 663.36 665.97 0.5M
2023-04-11 662.00 671.44 661.85 669.68 0.5M
2023-04-10 652.35 659.83 650.79 659.82 0.4M
2023-04-06 656.60 659.06 653.99 656.40 0.4M
2023-04-05 652.38 656.87 651.29 656.04 0.4M
2023-04-04 665.89 669.65 653.84 659.11 0.5M
2023-04-03 664.52 670.21 656.48 666.41 0.6M
2023-03-31 665.09 669.15 662.61 669.12 0.5M
2023-03-30 663.51 667.62 657.10 661.04 0.4M
2023-03-29 652.03 657.74 651.00 657.22 0.6M
2023-03-28 646.34 649.90 641.38 646.24 0.4M
2023-03-27 654.53 656.77 646.48 648.32 0.4M
2023-03-24 642.81 647.82 638.09 644.88 0.6M
2023-03-23 653.28 660.99 645.55 651.78 0.5M
2023-03-22 660.08 667.45 647.89 648.32 0.5M
2023-03-21 659.93 665.18 658.54 662.15 0.8M
2023-03-20 647.47 652.44 639.53 643.56 0.9M
2023-03-17 638.71 638.71 623.85 636.71 2.7M
2023-03-16 627.30 645.38 621.30 636.98 0.7M
2023-03-15 621.00 634.50 620.00 631.74 1.1M
2023-03-14 646.41 648.00 624.71 637.83 0.9M
2023-03-13 625.02 643.23 624.09 625.77 1.0M
2023-03-10 647.70 651.46 628.48 635.03 1.0M
2023-03-09 674.49 675.23 650.00 651.28 0.8M
2023-03-08 676.62 680.33 672.65 674.36 0.6M
2023-03-07 688.39 688.98 673.17 674.66 0.4M
2023-03-06 688.35 698.79 687.56 688.39 0.5M
2023-03-03 693.61 695.34 688.06 695.24 0.8M
2023-03-02 673.00 687.40 672.76 685.91 0.5M
2023-03-01 683.15 688.26 675.33 680.56 0.6M
2023-02-28 685.50 694.38 683.13 689.43 0.9M
2023-02-27 694.88 696.50 681.70 683.06 0.6M
2023-02-24 682.57 691.28 678.58 683.43 0.6M
2023-02-23 697.27 702.14 686.47 691.84 0.6M
2023-02-22 695.75 699.05 682.08 687.41 0.9M
2023-02-21 706.13 708.58 692.22 695.75 0.6M
2023-02-17 708.46 716.73 706.38 716.16 0.5M
2023-02-16 710.81 722.56 709.47 713.00 0.5M
2023-02-15 719.15 727.83 718.37 724.19 0.5M
2023-02-14 733.76 742.90 727.00 729.15 0.5M
2023-02-13 722.86 737.69 721.01 736.91 0.6M
2023-02-10 712.23 726.39 711.01 723.51 0.6M
2023-02-09 739.12 739.42 714.45 715.97 0.7M
2023-02-08 735.37 741.77 729.86 729.86 0.5M
2023-02-07 735.30 743.61 728.41 740.82 0.7M
2023-02-06 746.98 750.12 738.80 742.38 0.7M
2023-02-03 750.00 769.81 747.99 757.16 1.2M
2023-02-02 763.90 781.77 763.14 770.73 1.1M
2023-02-01 753.72 768.30 744.39 762.63 0.7M
2023-01-31 750.00 759.71 746.09 759.21 0.6M
2023-01-30 750.41 758.26 746.54 747.86 0.5M
2023-01-27 751.74 764.10 751.74 759.18 0.5M
2023-01-26 750.00 759.38 746.20 758.90 0.5M
2023-01-25 743.10 751.78 732.50 751.25 1.1M
2023-01-24 748.00 757.08 725.58 752.07 0.6M
2023-01-23 741.87 750.02 735.40 748.02 0.7M
2023-01-20 734.77 742.68 731.04 741.71 0.7M
2023-01-19 737.81 741.56 729.62 729.87 0.7M
2023-01-18 750.99 763.06 746.38 747.36 0.7M
2023-01-17 750.18 752.11 735.10 749.73 0.8M
2023-01-13 746.63 758.49 735.08 753.99 1.0M
2023-01-12 763.16 763.16 741.15 753.96 0.9M
2023-01-11 758.00 763.75 748.16 755.92 0.8M
2023-01-10 749.63 757.74 744.38 757.28 0.8M
2023-01-09 742.21 762.81 741.75 752.99 1.1M
2023-01-06 713.42 738.56 710.47 738.00 1.2M
2023-01-05 713.03 717.17 701.21 701.24 0.7M
2023-01-04 719.65 727.48 713.40 721.90 0.7M
2023-01-03 720.00 723.54 703.77 712.04 0.5M