BLK
BlackRock, Inc. (BLK)
1069.6300
$
-9.7900 (%-0.91)
BLK: BlackRock, Inc. Arşiv
BlackRock, Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 1.035,9606
KAPANIŞ 1.035,7899
En Düşük
DÜŞÜK 773,74
En Yüksek
YÜKSEK 1.219,94
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 1.030 | 1.032,1 | 1.012 | 1.017,4 |
| 03.01.2025 | 1.022,17 | 1.024 | 1.010 | 1.020,83 |
| 06.01.2025 | 1.025,65 | 1.029,41 | 1.011,49 | 1.012,74 |
| 07.01.2025 | 1.011 | 1.012 | 978,25 | 980,76 |
| 08.01.2025 | 980,24 | 990,29 | 976,05 | 986,1 |
| 10.01.2025 | 979,79 | 982,05 | 948,16 | 955,64 |
| 13.01.2025 | 946,25 | 957,25 | 943,34 | 955,01 |
| 14.01.2025 | 964,32 | 969,6 | 958,04 | 963,17 |
| 15.01.2025 | 1.019,77 | 1.025,45 | 991 | 1.013,18 |
| 16.01.2025 | 1.016,54 | 1.016,54 | 982,18 | 995,72 |
| 17.01.2025 | 1.000,9 | 1.012,81 | 997,01 | 1.004,96 |
| 21.01.2025 | 1.014,02 | 1.026,95 | 1.003,72 | 1.012,09 |
| 22.01.2025 | 1.012,48 | 1.013,82 | 998,25 | 1.006,34 |
| 23.01.2025 | 1.003,96 | 1.017,81 | 1.000,83 | 1.017,73 |
| 24.01.2025 | 1.013,14 | 1.026 | 1.013,14 | 1.020,45 |
| 27.01.2025 | 1.010 | 1.030,91 | 1.004,69 | 1.029,94 |
| 28.01.2025 | 1.029,68 | 1.055,72 | 1.027,05 | 1.051,2 |
| 29.01.2025 | 1.047,11 | 1.066,83 | 1.045,31 | 1.052,61 |
| 30.01.2025 | 1.069,2 | 1.078,25 | 1.059,33 | 1.071,52 |
| 31.01.2025 | 1.074,09 | 1.084,22 | 1.068,76 | 1.075,5 |
| 03.02.2025 | 1.054,48 | 1.056,54 | 1.006,63 | 1.013,75 |
| 04.02.2025 | 1.011,54 | 1.019,5 | 1.004 | 1.015,66 |
| 05.02.2025 | 1.020 | 1.027,55 | 1.005,91 | 1.014,5 |
| 06.02.2025 | 1.020,35 | 1.023,8 | 1.005 | 1.006,62 |
| 07.02.2025 | 1.008,76 | 1.015,91 | 991,15 | 992,04 |
| 10.02.2025 | 995 | 996,34 | 976,79 | 985,55 |
| 11.02.2025 | 980 | 989,46 | 973,6 | 988,2 |
| 12.02.2025 | 975,04 | 980,89 | 965,88 | 973,71 |
| 13.02.2025 | 979,04 | 982 | 970,27 | 980,3 |
| 14.02.2025 | 975 | 978,65 | 968,38 | 973,92 |
| 18.02.2025 | 969,14 | 977,87 | 959,07 | 977,86 |
| 19.02.2025 | 971 | 989,7 | 966,88 | 986,34 |
| 20.02.2025 | 986,5 | 991,32 | 974,02 | 989,38 |
| 21.02.2025 | 992,49 | 993,21 | 971,01 | 974,22 |
| 24.02.2025 | 975,35 | 982,28 | 948,11 | 952,8 |
| 25.02.2025 | 957,95 | 966,12 | 945,86 | 958,01 |
| 26.02.2025 | 956,5 | 967,11 | 952,28 | 953,77 |
| 27.02.2025 | 959,1 | 969,99 | 943,5 | 944,89 |
| 28.02.2025 | 943,18 | 980,48 | 942,01 | 977,78 |
| 03.03.2025 | 979,84 | 990,79 | 958,84 | 966,47 |
| 04.03.2025 | 952,36 | 964,58 | 933,34 | 951,79 |
| 05.03.2025 | 964 | 969,66 | 947,85 | 968,14 |
| 06.03.2025 | 957,63 | 969,01 | 948,73 | 959,64 |
| 07.03.2025 | 953,03 | 953,03 | 918,99 | 946,92 |
| 10.03.2025 | 918,1 | 931,78 | 901,53 | 915,26 |
| 11.03.2025 | 912,13 | 922,97 | 904,95 | 910,37 |
| 12.03.2025 | 920 | 923,53 | 903,54 | 910,06 |
| 13.03.2025 | 913,02 | 913,5 | 898,26 | 900,46 |
| 14.03.2025 | 915,02 | 929,1 | 907,92 | 928,7 |
| 17.03.2025 | 937,13 | 960,94 | 933,37 | 958 |
| 18.03.2025 | 957,63 | 964,57 | 956,01 | 958,62 |
| 19.03.2025 | 959,68 | 966 | 951 | 957,23 |
| 20.03.2025 | 952,69 | 961,63 | 949,52 | 954,17 |
| 21.03.2025 | 948 | 956,34 | 938,17 | 951,73 |
| 24.03.2025 | 960,65 | 972,99 | 957 | 963,5 |
| 25.03.2025 | 970,48 | 977,28 | 961,86 | 973,48 |
| 26.03.2025 | 975 | 980,2 | 964 | 968,24 |
| 27.03.2025 | 965,51 | 976,8 | 957,5 | 967,94 |
| 28.03.2025 | 966,24 | 967,65 | 945,77 | 946,7 |
| 31.03.2025 | 933,6 | 949,37 | 920,45 | 946,48 |
| 01.04.2025 | 945,91 | 957,38 | 931,41 | 944,08 |
| 02.04.2025 | 934,03 | 965,96 | 934,03 | 961,84 |
| 03.04.2025 | 918,56 | 928,21 | 887,16 | 887,65 |
| 04.04.2025 | 852,88 | 860,52 | 811,16 | 822,62 |
| 07.04.2025 | 789,63 | 846,22 | 773,74 | 817,5 |
| 08.04.2025 | 849,3 | 856,8 | 805 | 815,72 |
| 09.04.2025 | 800,54 | 904,91 | 799,15 | 897,08 |
| 10.04.2025 | 879,49 | 880,41 | 833,1 | 858,78 |
| 11.04.2025 | 848,17 | 888,55 | 840,5 | 878,78 |
| 14.04.2025 | 897,27 | 900 | 879,59 | 889,95 |
| 15.04.2025 | 888,9 | 900,75 | 886,23 | 888,44 |
| 16.04.2025 | 881,24 | 886,9 | 855,22 | 865,78 |
| 17.04.2025 | 871,05 | 890,13 | 866,17 | 875,78 |
| 21.04.2025 | 867 | 870 | 845,82 | 854 |
| 22.04.2025 | 869,92 | 888,47 | 864,51 | 887,22 |
| 23.04.2025 | 909,17 | 929 | 888,76 | 892,54 |
| 24.04.2025 | 895,5 | 916,71 | 892,91 | 916,26 |
| 25.04.2025 | 913,25 | 918,27 | 899,36 | 907,69 |
| 28.04.2025 | 906,23 | 923,52 | 906,23 | 913,74 |
| 29.04.2025 | 910,89 | 921,7 | 905,05 | 920,52 |
| 30.04.2025 | 905,96 | 915,88 | 893,94 | 914,26 |
| 01.05.2025 | 912,96 | 923,88 | 905,91 | 916,14 |
| 02.05.2025 | 931,42 | 935,16 | 924,32 | 929,2 |
| 05.05.2025 | 922,94 | 933,7 | 920,19 | 920,53 |
| 06.05.2025 | 910,49 | 923,77 | 906,57 | 914,97 |
| 07.05.2025 | 917,65 | 924,99 | 914,84 | 920,36 |
| 08.05.2025 | 930 | 944,98 | 927,21 | 928,64 |
| 09.05.2025 | 930 | 932,04 | 922,12 | 923,44 |
| 12.05.2025 | 961,42 | 964,94 | 951,13 | 958,03 |
| 13.05.2025 | 959,89 | 968,32 | 957,98 | 959,18 |
| 14.05.2025 | 960 | 969,99 | 959 | 967,06 |
| 15.05.2025 | 968,68 | 989,44 | 967,11 | 983,08 |
| 16.05.2025 | 986,75 | 992,12 | 982,52 | 989,71 |
| 19.05.2025 | 979,19 | 995,66 | 976,53 | 993,66 |
| 20.05.2025 | 987,89 | 999 | 987,52 | 997,71 |
| 21.05.2025 | 989 | 996,68 | 971,09 | 972,83 |
| 22.05.2025 | 972 | 977,79 | 965,68 | 969,9 |
| 23.05.2025 | 956,89 | 969,73 | 950,3 | 963,18 |
| 27.05.2025 | 975,69 | 981,5 | 967,99 | 981,32 |
| 28.05.2025 | 981,99 | 984,5 | 969,74 | 971,28 |
| 29.05.2025 | 978,08 | 979,53 | 965,97 | 976,32 |
| 30.05.2025 | 973,14 | 979,97 | 967,34 | 979,89 |
| 02.06.2025 | 975,71 | 979,89 | 965 | 978,07 |
| 03.06.2025 | 976 | 985,28 | 970,96 | 982,13 |
| 04.06.2025 | 987 | 991 | 984,99 | 988,97 |
| 05.06.2025 | 989,07 | 991 | 978,59 | 985,46 |
| 06.06.2025 | 993,73 | 1.000,98 | 987,33 | 989,05 |
| 09.06.2025 | 991,29 | 994,42 | 981,52 | 988,84 |
| 10.06.2025 | 987,5 | 993,12 | 985 | 991,9 |
| 11.06.2025 | 995,3 | 1.003,31 | 990 | 993,3 |
| 12.06.2025 | 989,91 | 994,5 | 983,74 | 988,25 |
| 13.06.2025 | 980,32 | 985,57 | 967,34 | 971,82 |
| 16.06.2025 | 986,59 | 989,15 | 977,23 | 982,1 |
| 17.06.2025 | 975,85 | 980,43 | 965,63 | 969,18 |
| 18.06.2025 | 970,81 | 988,27 | 966,45 | 979,52 |
| 20.06.2025 | 982,21 | 986,91 | 973,21 | 974,44 |
| 23.06.2025 | 975,32 | 986,45 | 966,48 | 986,3 |
| 24.06.2025 | 995,5 | 1.005,85 | 993 | 1.004,97 |
| 25.06.2025 | 1.007,73 | 1.020 | 1.000 | 1.018,08 |
| 26.06.2025 | 1.020,52 | 1.037 | 1.017,7 | 1.030,79 |
| 27.06.2025 | 1.035,6 | 1.050 | 1.034,36 | 1.047,82 |
| 30.06.2025 | 1.049,98 | 1.054,18 | 1.041,31 | 1.049,25 |
| 01.07.2025 | 1.046,58 | 1.057 | 1.041,43 | 1.054,27 |
| 02.07.2025 | 1.056 | 1.070,66 | 1.050 | 1.070,57 |
| 03.07.2025 | 1.071,33 | 1.082,48 | 1.066,63 | 1.082,15 |
| 07.07.2025 | 1.084 | 1.086,84 | 1.070,02 | 1.075,97 |
| 08.07.2025 | 1.075,42 | 1.079,86 | 1.070 | 1.075,02 |
| 09.07.2025 | 1.080 | 1.088,77 | 1.077,64 | 1.088,75 |
| 10.07.2025 | 1.091,78 | 1.105,72 | 1.084,15 | 1.104,05 |
| 11.07.2025 | 1.099,61 | 1.103,44 | 1.091,82 | 1.101,64 |
| 14.07.2025 | 1.101,08 | 1.112,13 | 1.098,44 | 1.111,46 |
| 15.07.2025 | 1.070,85 | 1.076,47 | 1.033,77 | 1.046,16 |
| 16.07.2025 | 1.054,59 | 1.086,95 | 1.053 | 1.082,24 |
| 17.07.2025 | 1.085 | 1.109,29 | 1.077,11 | 1.105,38 |
| 18.07.2025 | 1.111,93 | 1.119,19 | 1.102,58 | 1.103,59 |
| 21.07.2025 | 1.107,68 | 1.110,71 | 1.093,02 | 1.093,02 |
| 22.07.2025 | 1.096,08 | 1.103,81 | 1.086,18 | 1.100,39 |
| 23.07.2025 | 1.104,17 | 1.122,73 | 1.100,56 | 1.120,37 |
| 24.07.2025 | 1.117 | 1.125,76 | 1.113,64 | 1.118,37 |
| 25.07.2025 | 1.122,32 | 1.130,66 | 1.117,76 | 1.123,28 |
| 28.07.2025 | 1.124 | 1.125,69 | 1.115,09 | 1.117,82 |
| 29.07.2025 | 1.123,35 | 1.127,94 | 1.114,75 | 1.121,53 |
| 30.07.2025 | 1.117,3 | 1.126,55 | 1.109,44 | 1.114,65 |
| 31.07.2025 | 1.108,29 | 1.120,95 | 1.103,24 | 1.106,01 |
| 01.08.2025 | 1.089 | 1.097,66 | 1.077,2 | 1.091,8 |
| 04.08.2025 | 1.097,98 | 1.116,06 | 1.095,25 | 1.116,06 |
| 05.08.2025 | 1.122,74 | 1.122,74 | 1.099,52 | 1.109,64 |
| 06.08.2025 | 1.114,02 | 1.122,14 | 1.105,97 | 1.120,54 |
| 07.08.2025 | 1.130 | 1.131,93 | 1.108,16 | 1.112,83 |
| 08.08.2025 | 1.119,72 | 1.126,17 | 1.114,55 | 1.124,97 |
| 11.08.2025 | 1.125 | 1.133,08 | 1.121,78 | 1.127,93 |
| 12.08.2025 | 1.134,33 | 1.161,5 | 1.131,57 | 1.159,61 |
| 13.08.2025 | 1.166,5 | 1.171,89 | 1.148 | 1.160,03 |
| 14.08.2025 | 1.154,13 | 1.162,5 | 1.144,83 | 1.160,16 |
| 15.08.2025 | 1.163,52 | 1.163,52 | 1.134,43 | 1.135,01 |
| 18.08.2025 | 1.134 | 1.141 | 1.126,82 | 1.136,12 |
| 19.08.2025 | 1.126,28 | 1.135 | 1.121,8 | 1.128,47 |
| 20.08.2025 | 1.125,86 | 1.132,84 | 1.114,01 | 1.128,46 |
| 21.08.2025 | 1.124,82 | 1.129 | 1.118,83 | 1.124,75 |
| 22.08.2025 | 1.128,89 | 1.157,75 | 1.126 | 1.148,17 |
| 25.08.2025 | 1.143,41 | 1.150 | 1.136,57 | 1.137,1 |
| 26.08.2025 | 1.135,03 | 1.142,41 | 1.125,53 | 1.139,8 |
| 27.08.2025 | 1.138,39 | 1.144,78 | 1.131,56 | 1.131,63 |
| 28.08.2025 | 1.133,8 | 1.138 | 1.127,12 | 1.130,48 |
| 29.08.2025 | 1.131,9 | 1.134,14 | 1.118,45 | 1.127,14 |
| 02.09.2025 | 1.117,84 | 1.119,99 | 1.100,59 | 1.114,77 |
| 03.09.2025 | 1.112,6 | 1.113,2 | 1.092,66 | 1.099,49 |
| 04.09.2025 | 1.109 | 1.113 | 1.101,58 | 1.108,76 |
| 05.09.2025 | 1.107,71 | 1.110,18 | 1.088,57 | 1.099,15 |
| 08.09.2025 | 1.098,28 | 1.105,82 | 1.094 | 1.104,92 |
| 09.09.2025 | 1.101,56 | 1.113,71 | 1.100,05 | 1.105,67 |
| 10.09.2025 | 1.107,28 | 1.118,52 | 1.098,81 | 1.102,89 |
| 11.09.2025 | 1.105 | 1.141,83 | 1.102,97 | 1.134,18 |
| 12.09.2025 | 1.132,72 | 1.140 | 1.118,65 | 1.123,41 |
| 15.09.2025 | 1.120,58 | 1.125,61 | 1.110,5 | 1.115,11 |
| 16.09.2025 | 1.120 | 1.123,39 | 1.106,61 | 1.118,89 |
| 17.09.2025 | 1.121 | 1.133,45 | 1.117 | 1.131,78 |
| 18.09.2025 | 1.136,94 | 1.151,94 | 1.134,5 | 1.137,13 |
| 19.09.2025 | 1.138,77 | 1.145,05 | 1.126 | 1.142,85 |
| 22.09.2025 | 1.137,19 | 1.142,91 | 1.133,7 | 1.136,21 |
| 23.09.2025 | 1.138,5 | 1.146,26 | 1.127,41 | 1.131,75 |
| 24.09.2025 | 1.133,5 | 1.140,43 | 1.125,61 | 1.127,98 |
| 25.09.2025 | 1.122,68 | 1.149,12 | 1.118 | 1.147,29 |
| 26.09.2025 | 1.152 | 1.159,48 | 1.150,78 | 1.156,45 |
| 29.09.2025 | 1.167,4 | 1.182,14 | 1.163,85 | 1.175,56 |
| 30.09.2025 | 1.176,65 | 1.183,5 | 1.154,5 | 1.165,87 |
| 01.10.2025 | 1.154 | 1.156,92 | 1.133,69 | 1.141,07 |
| 02.10.2025 | 1.145,54 | 1.167,48 | 1.138,6 | 1.160,54 |
| 03.10.2025 | 1.166,96 | 1.168,01 | 1.157,85 | 1.160,69 |
| 06.10.2025 | 1.168,98 | 1.184,13 | 1.158,6 | 1.179,27 |
| 07.10.2025 | 1.179,27 | 1.183,95 | 1.155,03 | 1.166,23 |
| 08.10.2025 | 1.171,44 | 1.178,19 | 1.155,47 | 1.165 |
| 09.10.2025 | 1.170,63 | 1.177,5 | 1.157,12 | 1.167,43 |
| 10.10.2025 | 1.172,5 | 1.180,93 | 1.131,38 | 1.132,36 |
| 13.10.2025 | 1.147,62 | 1.163,44 | 1.144,72 | 1.155,12 |
| 14.10.2025 | 1.140 | 1.209,82 | 1.135 | 1.194,26 |
| 15.10.2025 | 1.200 | 1.219,94 | 1.178 | 1.202,59 |
| 16.10.2025 | 1.204 | 1.209,89 | 1.168,13 | 1.171,36 |
| 17.10.2025 | 1.169,06 | 1.176,18 | 1.154,15 | 1.161,16 |
| 20.10.2025 | 1.178 | 1.178,99 | 1.158,62 | 1.160 |
| 21.10.2025 | 1.158,16 | 1.159,72 | 1.129,47 | 1.130 |
| 22.10.2025 | 1.129,5 | 1.134,94 | 1.120,22 | 1.129,68 |
| 23.10.2025 | 1.131,51 | 1.132,52 | 1.119,99 | 1.125 |
| 24.10.2025 | 1.141,27 | 1.144,5 | 1.133,24 | 1.136,63 |
| 27.10.2025 | 1.146,39 | 1.146,39 | 1.128,95 | 1.131,31 |
| 28.10.2025 | 1.131,97 | 1.138,65 | 1.124,54 | 1.124,95 |
| 29.10.2025 | 1.117,62 | 1.121,81 | 1.096,99 | 1.098 |
| 30.10.2025 | 1.097,4 | 1.106,89 | 1.090,95 | 1.098,05 |
| 31.10.2025 | 1.090 | 1.092,52 | 1.073,76 | 1.082,81 |
| 03.11.2025 | 1.079,08 | 1.081,83 | 1.057,2 | 1.068,83 |
| 04.11.2025 | 1.061 | 1.067,38 | 1.057 | 1.059,91 |
| 05.11.2025 | 1.058,99 | 1.082,57 | 1.053,63 | 1.073,57 |
| 06.11.2025 | 1.069,64 | 1.079,05 | 1.056,07 | 1.069,44 |
| 07.11.2025 | 1.064,43 | 1.083,39 | 1.057,77 | 1.082,2 |
| 10.11.2025 | 1.087,68 | 1.091,95 | 1.071,19 | 1.082,63 |
| 11.11.2025 | 1.082,16 | 1.086,65 | 1.076,7 | 1.085,76 |
| 12.11.2025 | 1.086,4 | 1.098,64 | 1.086,12 | 1.093,93 |
| 13.11.2025 | 1.090,37 | 1.093,36 | 1.060,6 | 1.069,65 |
| 14.11.2025 | 1.060 | 1.065,84 | 1.048,26 | 1.057,94 |
| 17.11.2025 | 1.053,49 | 1.055,06 | 1.014,11 | 1.023,8 |
| 18.11.2025 | 1.022 | 1.026,77 | 1.010,5 | 1.019,14 |
| 19.11.2025 | 1.020 | 1.025,44 | 1.009,06 | 1.014,68 |
| 20.11.2025 | 1.029,11 | 1.032,49 | 990,58 | 992,52 |
| 21.11.2025 | 999 | 1.015,38 | 990,81 | 1.014,72 |
| 24.11.2025 | 1.006,85 | 1.024,22 | 1.004,94 | 1.019,49 |
| 25.11.2025 | 1.019,49 | 1.033 | 1.010,92 | 1.029,77 |
| 26.11.2025 | 1.031,11 | 1.048,32 | 1.030,04 | 1.040,06 |
| 28.11.2025 | 1.049,89 | 1.053,94 | 1.043,86 | 1.047,3 |
| 01.12.2025 | 1.039 | 1.052,57 | 1.037 | 1.039,94 |
| 02.12.2025 | 1.043 | 1.045,12 | 1.031 | 1.038,62 |
| 03.12.2025 | 1.043,07 | 1.087,09 | 1.040,65 | 1.079,87 |
| 04.12.2025 | 1.080,82 | 1.086,85 | 1.072,64 | 1.075,58 |
| 05.12.2025 | 1.068,49 | 1.074 | 1.062,89 | 1.072,16 |
| 08.12.2025 | 1.074 | 1.078,86 | 1.057,15 | 1.062,02 |
| 09.12.2025 | 1.060,26 | 1.074,09 | 1.059,18 | 1.071,31 |
| 10.12.2025 | 1.077,24 | 1.089,77 | 1.071,52 | 1.083,36 |
| 11.12.2025 | 1.084,86 | 1.104,33 | 1.081 | 1.101,84 |
| 12.12.2025 | 1.107,26 | 1.107,26 | 1.085,01 | 1.089,09 |
| 15.12.2025 | 1.095,43 | 1.098,85 | 1.078,5 | 1.082,16 |
| 16.12.2025 | 1.081,36 | 1.083,19 | 1.063,89 | 1.068,14 |
| 17.12.2025 | 1.072,8 | 1.083,75 | 1.064,64 | 1.065 |
| 18.12.2025 | 1.073,91 | 1.078,51 | 1.057,45 | 1.064,99 |
| 19.12.2025 | 1.066,95 | 1.068,56 | 1.057,74 | 1.060,17 |
| 22.12.2025 | 1.066,33 | 1.090,96 | 1.065,77 | 1.088,21 |
| 23.12.2025 | 1.085,55 | 1.091,74 | 1.083,4 | 1.086,55 |
| 24.12.2025 | 1.089,82 | 1.094,33 | 1.084 | 1.088,96 |
| 26.12.2025 | 1.090,72 | 1.091,69 | 1.084,63 | 1.088,11 |
| 29.12.2025 | 1.091,04 | 1.092,05 | 1.082,76 | 1.088,4 |
| 30.12.2025 | 1.088,54 | 1.090 | 1.082,01 | 1.083,31 |
| 31.12.2025 | 1.082,95 | 1.085,36 | 1.070,08 | 1.070,34 |