Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,152.09 -1,431.65 (-2.25%) CMC Crypto 200
1,287.10 -7.57 (-0.58%)
BlackRock, Inc. (BLK.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 720.10 | 727.40 | 720.10 | 727.90 | 727.90 | - |
| 07 May 2024 | 720.10 | 727.40 | 720.10 | 727.40 | 727.40 | - |
| 06 May 2024 | 710.70 | 711.30 | 710.70 | 711.30 | 711.30 | - |
| 03 May 2024 | 707.80 | 710.40 | 707.80 | 710.40 | 710.40 | - |
| 02 May 2024 | 703.40 | 705.00 | 703.40 | 705.00 | 705.00 | - |
| 30 Apr 2024 | 711.30 | 711.30 | 709.60 | 709.60 | 709.60 | - |
| 29 Apr 2024 | 714.70 | 714.70 | 712.00 | 712.00 | 712.00 | - |
| 26 Apr 2024 | 707.80 | 714.50 | 707.80 | 714.50 | 714.50 | - |
| 25 Apr 2024 | 710.50 | 710.50 | 704.50 | 704.50 | 704.50 | - |
| 24 Apr 2024 | 719.90 | 719.90 | 712.90 | 712.90 | 712.90 | 7 |
| 23 Apr 2024 | 714.80 | 716.70 | 714.80 | 716.70 | 716.70 | - |
| 22 Apr 2024 | 707.20 | 710.90 | 704.90 | 706.20 | 706.20 | 6 |
| 19 Apr 2024 | 712.70 | 712.70 | 712.70 | 712.70 | 712.70 | - |
| 18 Apr 2024 | 708.40 | 712.70 | 708.40 | 712.70 | 712.70 | - |
| 17 Apr 2024 | 708.00 | 708.00 | 704.90 | 704.90 | 704.90 | - |
| 16 Apr 2024 | 716.40 | 716.40 | 712.40 | 712.40 | 712.40 | - |
| 15 Apr 2024 | 720.50 | 723.30 | 719.80 | 723.30 | 723.30 | 10 |
| 12 Apr 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | - |
| 11 Apr 2024 | 731.20 | 731.20 | 728.70 | 728.70 | 728.70 | - |
| 10 Apr 2024 | 741.10 | 741.10 | 734.60 | 734.60 | 734.60 | - |
| 09 Apr 2024 | 740.80 | 740.80 | 740.00 | 740.00 | 740.00 | 5 |
| 08 Apr 2024 | 736.60 | 746.40 | 736.60 | 739.60 | 739.60 | 10 |
| 05 Apr 2024 | 739.70 | 739.70 | 739.70 | 739.70 | 739.70 | - |
| 04 Apr 2024 | 755.70 | 755.80 | 755.70 | 755.80 | 755.80 | - |
| 03 Apr 2024 | 757.30 | 759.00 | 756.80 | 756.80 | 756.80 | 3 |
| 02 Apr 2024 | 775.80 | 775.80 | 755.10 | 755.10 | 755.10 | - |
| 28 Mar 2024 | 773.80 | 773.80 | 773.80 | 773.80 | 773.80 | - |
| 27 Mar 2024 | 759.00 | 762.20 | 759.00 | 762.20 | 762.20 | - |
| 26 Mar 2024 | 755.20 | 757.60 | 755.20 | 757.60 | 757.60 | - |
| 25 Mar 2024 | 763.00 | 763.00 | 758.20 | 758.20 | 758.20 | - |
| 22 Mar 2024 | 776.60 | 776.60 | 776.60 | 776.60 | 776.60 | - |
| 21 Mar 2024 | 753.60 | 776.00 | 753.60 | 776.00 | 776.00 | - |
| 20 Mar 2024 | 738.40 | 743.80 | 738.40 | 743.80 | 743.80 | 20 |
| 19 Mar 2024 | 735.80 | 737.40 | 735.80 | 737.40 | 737.40 | 9 |
| 18 Mar 2024 | 738.80 | 738.80 | 738.00 | 738.00 | 738.00 | - |
| 15 Mar 2024 | 736.80 | 742.40 | 736.80 | 742.40 | 742.40 | 5 |
| 14 Mar 2024 | 757.00 | 761.00 | 744.20 | 744.20 | 744.20 | 1 |
| 13 Mar 2024 | 760.40 | 760.40 | 756.20 | 756.20 | 756.20 | - |
| 12 Mar 2024 | 759.20 | 759.20 | 756.20 | 756.20 | 756.20 | - |
| 11 Mar 2024 | 755.40 | 755.40 | 755.40 | 755.40 | 755.40 | - |
| 08 Mar 2024 | 762.00 | 766.80 | 762.00 | 766.80 | 766.80 | - |
| 07 Mar 2024 | 762.60 | 762.60 | 761.40 | 761.40 | 761.40 | - |
| 06 Mar 2024 | 760.00 | 761.00 | 760.00 | 761.00 | 761.00 | - |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 768.00 | 768.00 | 766.20 | 766.20 | 761.10 | - |
| 04 Mar 2024 | 750.60 | 766.60 | 750.60 | 766.60 | 761.50 | - |
| 01 Mar 2024 | 745.40 | 745.40 | 745.40 | 745.40 | 740.44 | - |
| 29 Feb 2024 | 748.20 | 754.00 | 748.20 | 749.40 | 744.41 | 8 |
| 28 Feb 2024 | 738.60 | 750.60 | 738.60 | 750.60 | 745.60 | 5 |
| 27 Feb 2024 | 743.00 | 743.00 | 738.20 | 738.20 | 733.29 | - |
| 26 Feb 2024 | 751.00 | 755.00 | 744.60 | 744.60 | 739.64 | 6 |
| 23 Feb 2024 | 752.00 | 758.40 | 752.00 | 756.00 | 750.97 | 2 |
| 22 Feb 2024 | 744.60 | 749.40 | 744.60 | 749.40 | 744.41 | - |
| 21 Feb 2024 | 738.40 | 741.00 | 734.00 | 741.00 | 736.07 | 2 |
| 20 Feb 2024 | 734.80 | 739.40 | 734.80 | 739.40 | 734.48 | - |
| 19 Feb 2024 | 737.60 | 737.60 | 737.60 | 737.60 | 732.69 | - |
| 16 Feb 2024 | 741.20 | 741.20 | 739.40 | 739.40 | 734.48 | - |
| 15 Feb 2024 | 731.40 | 739.20 | 731.40 | 739.20 | 734.28 | - |
| 14 Feb 2024 | 728.00 | 731.20 | 728.00 | 731.20 | 726.33 | 6 |
| 13 Feb 2024 | 744.60 | 744.60 | 732.80 | 732.80 | 727.92 | - |
| 12 Feb 2024 | 738.00 | 748.20 | 738.00 | 748.20 | 743.22 | - |
| 09 Feb 2024 | 736.40 | 737.80 | 736.40 | 737.80 | 732.89 | - |
| 08 Feb 2024 | 740.20 | 740.20 | 733.40 | 733.40 | 728.52 | - |
| 07 Feb 2024 | 731.80 | 736.40 | 731.80 | 736.40 | 731.50 | - |
| 06 Feb 2024 | 730.20 | 730.20 | 727.60 | 727.60 | 722.76 | - |
| 05 Feb 2024 | 728.20 | 728.40 | 728.20 | 728.40 | 723.55 | - |
| 02 Feb 2024 | 720.60 | 729.60 | 720.60 | 729.60 | 724.74 | - |
| 01 Feb 2024 | 719.60 | 719.60 | 711.40 | 711.40 | 706.66 | - |
| 31 Jan 2024 | 723.40 | 723.40 | 722.20 | 722.20 | 717.39 | - |
| 30 Jan 2024 | 727.20 | 727.20 | 720.20 | 720.20 | 715.41 | - |
| 29 Jan 2024 | 725.80 | 726.20 | 725.80 | 726.20 | 721.37 | - |
| 26 Jan 2024 | 729.00 | 729.00 | 727.00 | 727.00 | 722.16 | - |
| 25 Jan 2024 | 724.40 | 733.00 | 724.40 | 733.00 | 728.12 | - |
| 24 Jan 2024 | 729.60 | 731.40 | 729.60 | 731.40 | 726.53 | - |
| 23 Jan 2024 | 728.00 | 730.80 | 728.00 | 730.40 | 725.54 | 5 |
| 22 Jan 2024 | 740.80 | 740.80 | 736.20 | 736.20 | 731.30 | 3 |
| 19 Jan 2024 | 731.20 | 734.00 | 731.20 | 734.00 | 729.11 | - |
| 18 Jan 2024 | 721.80 | 727.20 | 721.80 | 727.20 | 722.36 | 2 |
| 17 Jan 2024 | 724.20 | 724.20 | 722.60 | 722.60 | 717.79 | - |
| 16 Jan 2024 | 729.20 | 732.40 | 729.20 | 732.40 | 727.53 | - |
| 15 Jan 2024 | 731.20 | 731.20 | 730.60 | 730.60 | 725.74 | - |
| 12 Jan 2024 | 721.40 | 721.40 | 719.40 | 719.40 | 714.61 | - |
| 11 Jan 2024 | 724.20 | 724.20 | 722.60 | 722.60 | 717.79 | - |
| 10 Jan 2024 | 727.20 | 727.20 | 722.20 | 722.20 | 717.39 | - |
| 09 Jan 2024 | 728.20 | 728.20 | 726.20 | 726.20 | 721.37 | - |
| 08 Jan 2024 | 714.60 | 717.80 | 714.60 | 717.80 | 713.02 | - |
| 05 Jan 2024 | 719.60 | 719.60 | 716.80 | 716.80 | 712.03 | - |
| 04 Jan 2024 | 716.60 | 721.40 | 702.80 | 721.40 | 716.60 | 35 |
| 03 Jan 2024 | 729.20 | 729.20 | 720.80 | 720.80 | 716.00 | - |
| 02 Jan 2024 | 728.40 | 728.40 | 728.40 | 728.40 | 723.55 | - |
| 29 Dec 2023 | 736.80 | 736.80 | 736.80 | 736.80 | 731.90 | - |
| 28 Dec 2023 | 732.00 | 736.00 | 732.00 | 736.00 | 731.10 | - |
| 27 Dec 2023 | 727.00 | 729.60 | 727.00 | 729.60 | 724.74 | 3 |
| 22 Dec 2023 | 723.80 | 729.60 | 723.80 | 729.60 | 724.74 | - |
| 21 Dec 2023 | 722.00 | 726.20 | 720.00 | 726.20 | 721.37 | 10 |
| 20 Dec 2023 | 730.20 | 730.20 | 730.20 | 730.20 | 725.34 | - |
| 19 Dec 2023 | 727.20 | 732.00 | 727.20 | 732.00 | 727.13 | 5 |
| 18 Dec 2023 | 736.80 | 736.80 | 731.00 | 731.00 | 726.13 | - |
| 15 Dec 2023 | 726.40 | 732.20 | 726.40 | 732.20 | 727.33 | - |
| 14 Dec 2023 | 713.20 | 729.00 | 712.20 | 729.00 | 724.15 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.