Blackrock North American... Historical Data - BRNA

BRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 193.00 1.00 0.52% 193.00 193.00 193.00 69,215
Nov 15 2019 192.00 -0.50 -0.26% 192.00 192.00 192.00 184,936
Nov 14 2019 192.50 2.00 1.05% 192.50 192.50 192.50 113,129
Nov 13 2019 190.50 -0.50 -0.26% 190.50 190.50 190.50 242,506
Nov 12 2019 191.00 0.50 0.26% 191.00 191.00 191.00 63,483
Nov 11 2019 190.50 0.50 0.26% 190.50 190.50 190.50 61,114
Nov 08 2019 190.00 0.75 0.4% 189.00 190.00 188.50 202,628
Nov 07 2019 189.25 1.00 0.53% 189.00 189.25 189.00 188,504
Nov 06 2019 188.25 0.25 0.13% 188.50 188.50 188.25 92,580
Nov 05 2019 188.00 -0.75 -0.4% 190.00 190.00 188.00 154,911
Nov 04 2019 188.75 2.75 1.48% 188.00 189.50 188.00 103,959
Nov 01 2019 186.00 -0.50 -0.27% 188.00 188.00 186.00 158,607
Oct 31 2019 186.50 1.00 0.54% 186.50 186.50 186.50 144,233
Oct 30 2019 185.50 -1.50 -0.8% 186.50 186.50 185.50 228,881
Oct 29 2019 187.00 0.50 0.27% 187.00 187.00 187.00 94,178
Oct 28 2019 186.50 1.25 0.67% 184.50 187.50 184.50 57,720
Oct 25 2019 185.25 0.00 +0.00% 185.50 186.00 185.25 0.00
Oct 25 2019 185.25 0.25 0.14% 185.50 186.00 185.25 204,722
Oct 24 2019 185.00 -0.50 -0.27% 187.00 187.00 185.00 191,256
Oct 23 2019 185.50 0.00 0.0% 186.00 186.00 185.50 63,344
Oct 22 2019 185.50 2.50 1.37% 185.00 186.00 185.00 197,036
Oct 21 2019 183.00 0.00 0.0% 183.00 183.00 183.00 28,648
Oct 18 2019 183.00 -1.00 -0.54% 183.00 183.00 183.00 54,941
Oct 17 2019 184.00 1.50 0.82% 183.50 185.00 183.50 73,054
Oct 16 2019 182.50 0.25 0.14% 182.50 182.50 182.50 96,556
Oct 15 2019 182.25 -1.75 -0.95% 183.50 183.50 182.25 261,307
Oct 14 2019 184.00 2.25 1.24% 182.50 184.00 182.50 108,139
Oct 11 2019 181.75 0.00 0.0% 182.50 182.50 181.75 23,573
Oct 11 2019 181.75 -2.75 -1.49% 182.50 182.50 181.75 159,528
Oct 10 2019 184.50 0.00 0.0% 184.50 184.50 184.50 40,590
Oct 09 2019 184.50 0.00 0.0% 184.50 185.50 182.00 151,059
Oct 08 2019 184.50 0.75 0.41% 184.50 184.50 184.50 52,939
Oct 07 2019 183.75 0.75 0.41% 184.00 185.50 183.75 178,587
Oct 04 2019 183.00 -1.00 -0.54% 180.00 183.50 180.00 91,337
Oct 03 2019 184.00 -2.00 -1.08% 182.00 184.00 181.00 114,634
Oct 02 2019 186.00 -5.00 -2.62% 190.50 190.50 184.00 145,935
Oct 01 2019 191.00 0.25 0.13% 192.00 193.00 190.00 53,575
Sep 30 2019 190.75 -3.25 -1.68% 190.50 190.75 190.00 124,280
Sep 27 2019 194.00 3.25 1.7% 192.50 194.00 192.50 186,506
Sep 26 2019 190.75 0.50 0.26% 190.50 190.75 190.00 159,102
Sep 25 2019 190.25 -0.75 -0.39% 190.00 190.25 190.00 125,343
Sep 24 2019 191.00 -1.00 -0.52% 191.50 191.50 191.00 81,701
Sep 23 2019 192.00 4.50 2.4% 191.00 192.00 191.00 58,193
Sep 20 2019 187.50 -2.50 -1.32% 187.50 187.50 187.50 51,545
Sep 19 2019 190.00 -3.00 -1.55% 191.00 191.00 190.00 50,852
Sep 18 2019 193.00 2.25 1.18% 191.00 194.50 191.00 99,161
Sep 17 2019 190.75 -3.25 -1.68% 191.00 191.00 190.75 62,788
Sep 16 2019 194.00 2.00 1.04% 192.00 194.00 192.00 48,655
Sep 13 2019 192.00 -1.00 -0.52% 192.00 192.00 192.00 220,454
Sep 12 2019 193.00 2.00 1.05% 194.00 194.00 192.50 503,237
Sep 11 2019 191.00 0.75 0.39% 191.00 191.00 191.00 165,209
Sep 10 2019 190.25 -0.25 -0.13% 190.50 190.50 190.00 71,951
Sep 09 2019 190.50 -3.50 -1.8% 191.50 194.00 190.00 107,510
Sep 06 2019 194.00 3.00 1.57% 191.50 194.00 191.00 215,177
Sep 05 2019 191.00 -0.50 -0.26% 191.00 191.00 191.00 146,796
Sep 04 2019 191.50 0.50 0.26% 191.50 191.50 191.50 17,453
Sep 03 2019 191.00 -2.00 -1.04% 190.50 191.50 190.50 87,388
Sep 02 2019 193.00 0.00 +0.00% 192.00 193.00 191.25 0.00
Sep 02 2019 193.00 -1.00 -0.52% 192.00 193.00 191.25 40,034
Aug 30 2019 194.00 4.00 2.11% 192.00 194.00 191.50 38,433
Aug 29 2019 190.00 -2.00 -1.04% 192.00 192.00 190.00 145,453
Aug 28 2019 192.00 1.75 0.92% 192.00 192.00 191.00 91,680
Aug 27 2019 190.25 0.50 0.26% 189.00 190.50 189.00 169,050
Aug 26 2019 189.75 0.00 +0.00% 189.00 190.00 186.50 0.00
Aug 23 2019 189.75 2.25 1.2% 189.00 190.00 186.50 131,983
Aug 22 2019 187.50 -1.00 -0.53% 187.00 189.00 185.50 125,430
Aug 21 2019 188.50 2.00 1.07% 188.00 188.50 188.00 98,015
Your Recent History
LSE
BRNA
Blackrock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191119 09:01:29