BlackRockThrogmorton Trust Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 531.76 538.00 527.20 538.00 92,533
Apr 18, 2019 531.76 538.00 527.20 538.00 92,533
Apr 17, 2019 531.52 534.00 528.00 530.00 84,049
Apr 16, 2019 527.60 534.00 526.00 528.00 154,861
Apr 15, 2019 522.00 528.00 516.00 526.00 166,587
Apr 12, 2019 515.60 522.00 514.40 522.00 125,583
Apr 11, 2019 514.18 518.00 510.00 515.00 112,645
Apr 10, 2019 510.20 516.00 508.00 510.00 126,451
Apr 9, 2019 511.14 514.10 508.00 511.00 135,839
Apr 8, 2019 510.94 510.94 506.52 509.00 132,196
Apr 5, 2019 508.00 517.34 508.00 508.00 92,159
Apr 4, 2019 513.26 516.00 512.00 516.00 175,166
Apr 3, 2019 508.92 516.94 508.84 516.00 95,790
Apr 2, 2019 516.00 516.00 508.00 510.00 94,383
Apr 1, 2019 508.00 514.00 506.00 514.00 170,944
Mar 29, 2019 505.20 509.60 502.92 506.00 101,151
Mar 28, 2019 496.40 504.06 496.40 502.00 119,914
Mar 27, 2019 504.00 504.00 496.40 498.00 118,506
Mar 26, 2019 495.27 502.02 494.00 498.00 83,666
Mar 25, 2019 498.00 502.95 494.00 500.00 77,964
Mar 22, 2019 506.00 507.64 494.24 496.00 162,886
Mar 21, 2019 513.92 513.92 502.04 507.00 98,587
Mar 20, 2019 512.48 516.44 510.40 512.00 189,214
Mar 19, 2019 509.32 516.00 508.93 513.00 126,189
Mar 18, 2019 507.32 512.00 506.00 512.00 130,712
Mar 15, 2019 505.56 508.00 501.90 504.00 142,785
Mar 14, 2019 506.00 506.00 501.98 503.00 125,731
Mar 13, 2019 504.00 504.00 500.00 502.00 64,988
Mar 12, 2019 498.64 505.96 498.64 504.00 107,741
Mar 11, 2019 501.34 501.34 496.00 497.50 79,235
Mar 8, 2019 498.35 500.00 496.00 497.00 76,320
Mar 7, 2019 504.14 504.50 497.00 498.00 91,479
Mar 6, 2019 505.01 507.40 500.00 500.00 79,873
Mar 5, 2019 505.34 506.00 500.00 503.00 68,176
Mar 4, 2019 498.70 506.00 497.44 501.50 180,921
Mar 1, 2019 485.56 499.00 485.50 496.00 133,244
Feb 28, 2019 486.00 490.00 486.00 490.00 70,402
Feb 27, 2019 496.45 496.45 486.20 489.50 131,251
Feb 26, 2019 496.00 499.00 494.00 496.00 119,717
Feb 25, 2019 497.60 500.00 494.75 497.00 140,052
Feb 22, 2019 497.26 498.00 494.44 496.00 98,505
Feb 21, 2019 505.00 505.00 496.84 499.50 233,478
Feb 20, 2019 509.12 510.00 504.88 509.00 341,392
Feb 19, 2019 509.60 509.60 501.56 506.00 188,887
Feb 18, 2019 508.00 511.57 506.00 508.00 224,497
Feb 15, 2019 503.50 507.30 499.80 503.00 106,172
Feb 14, 2019 497.36 502.00 497.00 499.50 80,332
Feb 13, 2019 494.40 499.00 491.40 499.00 70,447
Feb 12, 2019 497.00 497.00 490.00 490.50 90,680
Feb 11, 2019 496.87 497.00 490.00 493.00 68,685
Showing 1 to 50 of 260