ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BlackRock (NY:BLK)

1,082.81 -15.24 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 1090 1093 1074 1083 895,360 -15.24(-1.39%)
Oct 30, 2025 1097 1107 1091 1098 708,671 +0.05(+0.00%)
Oct 29, 2025 1118 1122 1097 1098 861,835 -26.95(-2.40%)
Oct 28, 2025 1132 1139 1125 1125 390,306 -6.36(-0.56%)
Oct 27, 2025 1146 1146 1129 1131 726,194 -5.32(-0.47%)
Oct 24, 2025 1141 1144 1133 1137 560,697 +11.63(+1.03%)
Oct 23, 2025 1132 1133 1120 1125 371,599 -4.68(-0.41%)
Oct 22, 2025 1130 1135 1120 1130 618,524 -0.32(-0.03%)
Oct 21, 2025 1158 1160 1129 1130 1,052,212 -30.00(-2.59%)
Oct 20, 2025 1178 1179 1159 1160 678,837 -1.16(-0.10%)
Oct 17, 2025 1169 1176 1154 1161 777,616 -10.20(-0.87%)
Oct 16, 2025 1204 1210 1168 1171 1,250,318 -31.23(-2.60%)
Oct 15, 2025 1200 1220 1178 1203 1,003,711 +8.33(+0.70%)
Oct 14, 2025 1140 1210 1135 1194 1,146,135 +39.14(+3.39%)
Oct 13, 2025 1148 1163 1145 1155 742,155 +22.76(+2.01%)
Oct 10, 2025 1172 1181 1131 1132 643,532 -35.07(-3.00%)
Oct 09, 2025 1171 1178 1157 1167 478,152 +2.43(+0.21%)
Oct 08, 2025 1171 1178 1155 1165 393,591 -1.23(-0.11%)
Oct 07, 2025 1179 1184 1155 1166 531,274 -13.04(-1.11%)
Oct 06, 2025 1169 1184 1159 1179 772,425 +18.58(+1.60%)
Oct 03, 2025 1167 1168 1158 1161 377,225 +0.15(+0.01%)
Oct 02, 2025 1146 1167 1139 1161 615,916 +19.47(+1.71%)
Oct 01, 2025 1154 1157 1134 1141 604,325 -24.80(-2.13%)
Sep 30, 2025 1177 1184 1154 1166 691,657 -9.69(-0.82%)
Sep 29, 2025 1167 1182 1164 1176 567,575 +19.11(+1.65%)
Sep 26, 2025 1152 1159 1151 1156 437,336 +9.16(+0.80%)
Sep 25, 2025 1123 1149 1118 1147 680,089 +19.31(+1.71%)
Sep 24, 2025 1134 1140 1126 1128 345,404 -3.77(-0.33%)
Sep 23, 2025 1138 1146 1127 1132 427,139 -4.46(-0.39%)
Sep 22, 2025 1137 1143 1134 1136 366,069 -6.64(-0.58%)
Sep 19, 2025 1139 1145 1126 1143 1,505,461 +5.72(+0.50%)
Sep 18, 2025 1137 1152 1134 1137 523,872 +5.35(+0.47%)
Sep 17, 2025 1121 1133 1117 1132 508,098 +12.89(+1.15%)
Sep 16, 2025 1120 1123 1107 1119 547,552 +3.78(+0.34%)
Sep 15, 2025 1121 1126 1110 1115 506,876 -8.30(-0.74%)
Sep 12, 2025 1133 1140 1119 1123 544,817 -10.77(-0.95%)
Sep 11, 2025 1105 1142 1103 1134 585,190 +31.29(+2.84%)
Sep 10, 2025 1107 1119 1099 1103 367,408 -2.78(-0.25%)
Sep 09, 2025 1102 1114 1100 1106 334,291 +0.75(+0.07%)
Sep 08, 2025 1098 1106 1094 1105 671,005 +5.77(+0.52%)
Sep 05, 2025 1108 1110 1089 1099 487,597 -4.40(-0.40%)
Sep 04, 2025 1104 1108 1096 1104 462,169 +9.23(+0.84%)
Sep 03, 2025 1107 1108 1088 1094 415,131 -15.21(-1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.