Blackrock Multi Sectorome Closed

BIT
🏛️ usa →
13.39
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
2021-12-31 18.50 18.66 18.14 18.14 0.4M
2021-12-30 18.61 18.62 18.50 18.52 0.1M
2021-12-29 18.66 18.77 18.62 18.72 0.1M
2021-12-28 18.60 18.73 18.60 18.66 0.1M
2021-12-27 18.69 18.76 18.64 18.67 0.1M
2021-12-23 18.49 18.80 18.47 18.72 0.2M
2021-12-22 18.55 18.70 18.45 18.47 0.1M
2021-12-21 18.33 18.54 18.33 18.51 0.1M
2021-12-20 18.27 18.48 18.22 18.31 0.1M
2021-12-17 18.24 18.44 18.20 18.41 0.1M
2021-12-16 18.18 18.29 18.10 18.26 0.1M
2021-12-15 18.12 18.26 18.04 18.22 0.1M
2021-12-14 18.10 18.27 18.02 18.20 0.1M
2021-12-13 18.48 18.48 18.26 18.26 0.1M
2021-12-10 18.48 18.60 18.27 18.55 0.1M
2021-12-09 18.42 18.54 18.39 18.47 0.1M
2021-12-08 18.25 18.48 18.25 18.42 0.1M
2021-12-07 18.19 18.39 18.19 18.24 0.1M
2021-12-06 18.13 18.26 18.09 18.23 0.1M
2021-12-03 18.07 18.16 17.95 18.14 0.1M
2021-12-02 17.95 18.12 17.90 18.10 0.1M
2021-12-01 18.17 18.17 17.78 17.96 0.2M
2021-11-30 18.26 18.29 18.10 18.15 0.1M
2021-11-29 18.22 18.28 18.15 18.19 0.1M
2021-11-26 18.22 18.32 18.20 18.24 0.0M
2021-11-24 18.19 18.34 18.17 18.29 0.1M
2021-11-23 18.31 18.40 18.21 18.21 0.2M
2021-11-22 18.47 18.49 18.32 18.40 0.2M
2021-11-19 18.51 18.62 18.51 18.51 0.1M
2021-11-18 18.62 18.72 18.55 18.56 0.1M
2021-11-17 18.68 18.71 18.59 18.62 0.0M
2021-11-16 18.66 18.74 18.60 18.64 0.1M
2021-11-15 18.77 18.77 18.68 18.69 0.1M
2021-11-12 18.65 18.76 18.62 18.73 0.1M
2021-11-11 18.61 18.81 18.61 18.78 0.1M
2021-11-10 18.62 18.76 18.60 18.62 0.1M
2021-11-09 18.79 18.87 18.70 18.71 0.1M
2021-11-08 18.97 18.98 18.79 18.79 0.1M
2021-11-05 18.92 19.00 18.90 18.95 0.1M
2021-11-04 18.87 18.95 18.87 18.90 0.0M
2021-11-03 18.91 18.97 18.85 18.89 0.1M
2021-11-02 18.91 18.95 18.80 18.87 0.1M
2021-11-01 18.98 19.07 18.81 18.84 0.1M
2021-10-29 19.02 19.10 18.89 18.90 0.1M
2021-10-28 18.93 19.12 18.76 18.99 0.2M
2021-10-27 18.94 19.02 18.85 18.85 0.1M
2021-10-26 18.82 18.95 18.80 18.89 0.1M
2021-10-25 19.01 19.01 18.78 18.78 0.1M
2021-10-22 18.90 18.99 18.90 18.99 0.1M
2021-10-21 18.91 18.92 18.82 18.90 0.1M
2021-10-20 18.84 18.92 18.80 18.88 0.1M
2021-10-19 18.54 18.85 18.51 18.80 0.1M
2021-10-18 18.60 18.63 18.45 18.48 0.1M
2021-10-15 18.76 18.82 18.60 18.63 0.1M
2021-10-14 18.88 18.89 18.78 18.78 0.1M
2021-10-13 18.84 19.00 18.84 18.98 0.1M
2021-10-12 18.88 18.90 18.78 18.79 0.1M
2021-10-11 18.86 19.02 18.84 18.84 0.1M
2021-10-08 18.83 18.87 18.79 18.87 0.1M
2021-10-07 18.85 18.85 18.71 18.78 0.1M
2021-10-06 18.70 18.79 18.70 18.79 0.1M
2021-10-05 18.77 18.79 18.71 18.72 0.1M
2021-10-04 18.69 18.78 18.64 18.74 0.1M
2021-10-01 18.70 18.73 18.60 18.69 0.1M
2021-09-30 18.68 18.75 18.59 18.71 0.1M
2021-09-29 18.62 18.69 18.52 18.55 0.1M
2021-09-28 18.41 18.59 18.37 18.52 0.1M
2021-09-27 18.42 18.57 18.33 18.43 0.1M
2021-09-24 18.55 18.63 18.43 18.45 0.1M
2021-09-23 18.52 18.61 18.51 18.53 0.1M
2021-09-22 18.35 18.50 18.35 18.41 0.1M
2021-09-21 18.35 18.44 18.32 18.35 0.1M
2021-09-20 18.60 18.64 18.28 18.31 0.2M
2021-09-17 18.78 18.80 18.67 18.70 0.1M
2021-09-16 19.01 19.01 18.73 18.73 0.1M
2021-09-15 19.07 19.08 18.97 19.01 0.1M
2021-09-14 19.07 19.21 18.98 19.03 0.1M
2021-09-13 19.00 19.16 18.96 19.15 0.1M
2021-09-10 18.97 19.02 18.88 18.93 0.1M
2021-09-09 18.87 18.95 18.84 18.91 0.1M
2021-09-08 18.81 18.87 18.76 18.85 0.1M
2021-09-07 18.81 18.90 18.73 18.81 0.1M
2021-09-03 18.74 18.79 18.67 18.79 0.1M
2021-09-02 18.68 18.75 18.60 18.70 0.1M
2021-09-01 18.68 18.73 18.66 18.71 0.1M
2021-08-31 18.57 18.65 18.53 18.65 0.1M
2021-08-30 18.50 18.56 18.49 18.53 0.1M
2021-08-27 18.40 18.57 18.40 18.50 0.1M
2021-08-26 18.48 18.49 18.40 18.42 0.1M
2021-08-25 18.56 18.56 18.45 18.49 0.1M
2021-08-24 18.66 18.66 18.53 18.55 0.1M
2021-08-23 18.50 18.65 18.50 18.65 0.1M
2021-08-20 18.53 18.53 18.40 18.43 0.1M
2021-08-19 18.50 18.52 18.45 18.49 0.1M
2021-08-18 18.56 18.58 18.52 18.55 0.1M
2021-08-17 18.61 18.62 18.53 18.55 0.1M
2021-08-16 18.75 18.86 18.52 18.60 0.1M
2021-08-13 18.93 18.95 18.74 18.77 0.1M
2021-08-12 18.84 19.07 18.78 19.07 0.1M
2021-08-11 18.83 18.86 18.78 18.83 0.1M
2021-08-10 18.60 18.80 18.60 18.80 0.1M
2021-08-09 18.68 18.73 18.59 18.60 0.3M
2021-08-06 18.75 18.75 18.65 18.65 0.1M
2021-08-05 18.72 18.81 18.68 18.70 0.2M
2021-08-04 18.67 18.75 18.65 18.72 0.1M
2021-08-03 18.59 18.71 18.48 18.67 0.2M
2021-08-02 18.57 18.62 18.50 18.54 0.2M
2021-07-30 18.55 18.59 18.46 18.50 0.1M
2021-07-29 18.65 18.65 18.48 18.51 0.1M
2021-07-28 18.70 18.74 18.54 18.57 0.2M
2021-07-27 18.62 18.70 18.57 18.69 0.0M
2021-07-26 18.65 18.68 18.59 18.59 0.1M
2021-07-23 18.62 18.72 18.59 18.61 0.1M
2021-07-22 18.60 18.67 18.50 18.56 0.1M
2021-07-21 18.55 18.58 18.48 18.51 0.1M
2021-07-20 18.27 18.55 18.27 18.45 0.1M
2021-07-19 18.48 18.49 18.27 18.32 0.1M
2021-07-16 18.71 18.71 18.50 18.50 0.1M
2021-07-15 18.76 18.76 18.69 18.73 0.1M
2021-07-14 18.70 18.79 18.69 18.77 0.1M
2021-07-13 18.71 18.78 18.68 18.74 0.1M
2021-07-12 18.72 18.72 18.66 18.67 0.1M
2021-07-09 18.64 18.68 18.63 18.67 0.1M
2021-07-08 18.68 18.68 18.63 18.65 0.1M
2021-07-07 18.67 18.78 18.67 18.73 0.2M
2021-07-06 18.67 18.74 18.59 18.70 0.1M
2021-07-02 18.68 18.79 18.62 18.62 0.1M
2021-07-01 18.75 18.79 18.66 18.67 0.1M
2021-06-30 18.77 18.80 18.66 18.66 0.2M
2021-06-29 18.78 18.79 18.71 18.72 0.1M
2021-06-28 18.69 18.77 18.69 18.76 0.1M
2021-06-25 18.72 18.77 18.62 18.65 0.1M
2021-06-24 18.65 18.78 18.65 18.74 0.1M
2021-06-23 18.57 18.66 18.56 18.62 0.1M
2021-06-22 18.72 18.72 18.56 18.58 0.1M
2021-06-21 18.74 18.82 18.64 18.67 0.1M
2021-06-18 18.77 18.81 18.69 18.72 0.1M
2021-06-17 18.89 18.94 18.69 18.77 0.1M
2021-06-16 18.89 18.90 18.87 18.87 0.1M
2021-06-15 18.89 18.90 18.84 18.85 0.1M
2021-06-14 18.90 18.93 18.85 18.90 0.1M
2021-06-11 18.90 18.96 18.84 18.92 0.1M
2021-06-10 18.95 19.00 18.83 18.84 0.1M
2021-06-09 18.81 18.93 18.81 18.88 0.1M
2021-06-08 18.90 18.95 18.78 18.83 0.1M
2021-06-07 18.93 18.94 18.89 18.91 0.1M
2021-06-04 18.70 18.91 18.70 18.89 0.1M
2021-06-03 18.80 18.84 18.48 18.70 0.2M
2021-06-02 18.86 18.96 18.84 18.85 0.1M
2021-06-01 18.88 18.97 18.86 18.88 0.1M
2021-05-28 18.72 18.87 18.71 18.87 0.1M
2021-05-27 18.56 18.69 18.55 18.68 0.1M
2021-05-26 18.75 18.80 18.52 18.54 0.2M
2021-05-25 18.76 18.79 18.69 18.73 0.1M
2021-05-24 18.68 18.71 18.64 18.70 0.1M
2021-05-21 18.59 18.67 18.59 18.62 0.1M
2021-05-20 18.40 18.62 18.38 18.57 0.1M
2021-05-19 18.27 18.39 18.24 18.35 0.2M
2021-05-18 18.29 18.32 18.22 18.30 0.1M
2021-05-17 18.34 18.37 18.24 18.26 0.2M
2021-05-14 18.30 18.41 18.27 18.34 0.1M
2021-05-13 18.40 18.50 18.21 18.27 0.1M
2021-05-12 18.78 18.82 18.43 18.47 0.2M
2021-05-11 18.61 18.83 18.50 18.83 0.2M
2021-05-10 18.69 18.78 18.55 18.62 0.2M
2021-05-07 18.78 18.85 18.65 18.69 0.2M
2021-05-06 18.72 18.76 18.66 18.76 0.1M
2021-05-05 18.75 18.82 18.62 18.65 0.2M
2021-05-04 18.65 18.82 18.59 18.70 0.2M
2021-05-03 18.61 18.66 18.55 18.65 0.1M
2021-04-30 18.54 18.64 18.51 18.55 0.2M
2021-04-29 18.60 18.60 18.40 18.49 0.1M
2021-04-28 18.59 18.65 18.51 18.54 0.1M
2021-04-27 18.49 18.60 18.45 18.54 0.1M
2021-04-26 18.45 18.48 18.38 18.45 0.1M
2021-04-23 18.39 18.49 18.37 18.40 0.1M
2021-04-22 18.46 18.46 18.33 18.36 0.2M
2021-04-21 18.37 18.43 18.33 18.39 0.1M
2021-04-20 18.38 18.42 18.32 18.34 0.1M
2021-04-19 18.30 18.39 18.29 18.37 0.1M
2021-04-16 18.28 18.35 18.25 18.26 0.1M
2021-04-15 18.34 18.36 18.26 18.31 0.1M
2021-04-14 18.38 18.43 18.20 18.22 0.3M
2021-04-13 18.42 18.53 18.40 18.43 0.1M
2021-04-12 18.35 18.45 18.35 18.40 0.1M
2021-04-09 18.36 18.41 18.26 18.33 0.1M
2021-04-08 18.35 18.50 18.24 18.28 0.2M
2021-04-07 18.30 18.45 18.27 18.35 0.2M
2021-04-06 18.17 18.28 18.14 18.28 0.1M
2021-04-05 18.19 18.25 18.14 18.17 0.2M
2021-04-01 18.05 18.18 18.05 18.16 0.1M
2021-03-31 17.90 18.03 17.85 18.02 0.2M
2021-03-30 17.79 17.88 17.79 17.85 0.1M
2021-03-29 18.00 18.11 17.75 17.80 0.2M
2021-03-26 18.12 18.21 17.95 17.99 0.1M
2021-03-25 18.10 18.18 17.99 18.14 0.1M
2021-03-24 18.02 18.16 18.00 18.14 0.1M
2021-03-23 17.93 18.00 17.91 17.99 0.1M
2021-03-22 17.85 17.91 17.83 17.91 0.1M
2021-03-19 17.85 17.89 17.80 17.81 0.1M
2021-03-18 17.86 17.90 17.81 17.83 0.1M
2021-03-17 17.88 17.95 17.84 17.87 0.1M
2021-03-16 18.01 18.04 17.82 17.86 0.1M
2021-03-15 17.92 18.02 17.86 17.95 0.1M
2021-03-12 17.92 17.93 17.86 17.88 0.1M
2021-03-11 18.02 18.06 17.96 18.03 0.1M
2021-03-10 18.01 18.04 17.93 17.93 0.1M
2021-03-09 17.94 18.01 17.83 17.95 0.1M
2021-03-08 17.81 17.91 17.76 17.86 0.1M
2021-03-05 17.85 17.89 17.60 17.77 0.1M
2021-03-04 17.87 17.97 17.75 17.79 0.1M
2021-03-03 17.83 17.93 17.76 17.93 0.1M
2021-03-02 17.65 17.87 17.65 17.79 0.1M
2021-03-01 17.70 17.79 17.59 17.70 0.1M
2021-02-26 17.60 17.67 17.43 17.57 0.2M
2021-02-25 17.68 17.76 17.43 17.46 0.1M
2021-02-24 17.50 17.72 17.49 17.64 0.1M
2021-02-23 17.68 17.68 17.38 17.60 0.1M
2021-02-22 17.67 17.75 17.54 17.71 0.1M
2021-02-19 17.81 17.81 17.62 17.67 0.1M
2021-02-18 17.74 17.81 17.68 17.75 0.1M
2021-02-17 17.82 17.91 17.74 17.78 0.1M
2021-02-16 17.86 17.89 17.66 17.86 0.3M
2021-02-12 17.75 17.86 17.72 17.75 0.1M
2021-02-11 17.87 17.88 17.80 17.86 0.1M
2021-02-10 17.80 17.87 17.75 17.85 0.2M
2021-02-09 17.79 17.83 17.71 17.75 0.3M
2021-02-08 17.65 17.74 17.62 17.73 0.2M
2021-02-05 17.59 17.68 17.58 17.63 0.1M
2021-02-04 17.63 17.65 17.55 17.57 0.2M
2021-02-03 17.61 17.62 17.50 17.59 0.1M
2021-02-02 17.28 17.62 17.28 17.54 0.2M
2021-02-01 17.28 17.35 17.20 17.26 0.1M
2021-01-29 17.05 17.50 17.05 17.23 0.1M
2021-01-28 16.98 17.15 16.96 17.11 0.1M
2021-01-27 16.96 17.13 16.75 17.05 0.1M
2021-01-26 17.18 17.20 17.04 17.07 0.1M
2021-01-25 17.40 17.41 17.12 17.18 0.1M
2021-01-22 17.40 17.50 17.38 17.42 0.1M
2021-01-21 17.46 17.48 17.35 17.43 0.1M
2021-01-20 17.45 17.50 17.43 17.46 0.1M
2021-01-19 17.30 17.44 17.30 17.42 0.1M
2021-01-15 17.29 17.30 17.19 17.21 0.1M
2021-01-14 17.23 17.31 17.23 17.27 0.1M
2021-01-13 17.16 17.25 17.16 17.21 0.1M
2021-01-12 17.28 17.37 17.11 17.16 0.2M
2021-01-11 17.30 17.40 17.25 17.30 0.1M
2021-01-08 17.30 17.40 17.23 17.30 0.1M
2021-01-07 17.25 17.30 17.14 17.23 0.1M
2021-01-06 17.02 17.20 16.99 17.14 0.1M
2021-01-05 17.09 17.15 17.04 17.11 0.1M
2021-01-04 17.52 17.54 16.81 17.05 0.2M