Canada markets open in 5 minutes

BlackRock Global Impact K (BGKMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.800.00 (0.00%)
At close: 08:05AM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024------
May 29, 20249.809.809.809.809.80-
May 28, 20249.809.809.809.809.80-
May 24, 20249.809.809.809.809.80-
May 23, 20249.809.809.809.809.80-
May 22, 20249.809.809.809.809.80-
May 21, 20249.809.809.809.809.80-
May 20, 20249.809.809.809.809.80-
May 17, 20249.809.809.809.809.80-
May 16, 20249.809.809.809.809.80-
May 15, 20249.809.809.809.809.80-
May 14, 20249.809.809.809.809.80-
May 13, 20249.809.809.809.809.80-
May 10, 20249.809.809.809.809.80-
May 09, 20249.809.809.809.809.80-
May 08, 20249.809.809.809.809.80-
May 07, 20249.809.809.809.809.80-
May 06, 20249.809.809.809.809.80-
May 03, 20249.809.809.809.809.80-
May 02, 20249.809.809.809.809.80-
May 01, 20249.809.809.809.809.80-
Apr 30, 20249.809.809.809.809.80-
Apr 29, 20249.809.809.809.809.80-
Apr 26, 20249.809.809.809.809.80-
Apr 25, 20249.809.809.809.809.80-
Apr 24, 20249.809.809.809.809.80-
Apr 23, 20249.809.809.809.809.80-
Apr 22, 20249.839.839.839.839.83-
Apr 19, 20249.749.749.749.749.74-
Apr 18, 20249.799.799.799.799.79-
Apr 17, 20249.829.829.829.829.82-
Apr 16, 20249.899.899.899.899.89-
Apr 15, 202410.0110.0110.0110.0110.01-
Apr 12, 202410.1510.1510.1510.1510.15-
Apr 11, 202410.3510.3510.3510.3510.35-
Apr 10, 202410.3110.3110.3110.3110.31-
Apr 09, 202410.4910.4910.4910.4910.49-
Apr 08, 202410.4010.4010.4010.4010.40-
Apr 05, 202410.3910.3910.3910.3910.39-
Apr 04, 202410.3010.3010.3010.3010.30-
Apr 03, 202410.3910.3910.3910.3910.39-
Apr 02, 202410.3710.3710.3710.3710.37-
Apr 01, 202410.5210.5210.5210.5210.52-
Mar 28, 202410.5910.5910.5910.5910.59-
Mar 27, 202410.5810.5810.5810.5810.58-
Mar 26, 202410.4910.4910.4910.4910.49-
Mar 25, 202410.4910.4910.4910.4910.49-
Mar 22, 202410.5110.5110.5110.5110.51-
Mar 21, 202410.5410.5410.5410.5410.54-
Mar 20, 202410.4910.4910.4910.4910.49-
Mar 19, 202410.3810.3810.3810.3810.38-
Mar 18, 202410.3410.3410.3410.3410.34-
Mar 15, 202410.2910.2910.2910.2910.29-
Mar 14, 202410.3810.3810.3810.3810.38-
Mar 13, 202410.4810.4810.4810.4810.48-
Mar 12, 202410.4910.4910.4910.4910.49-
Mar 11, 202410.4210.4210.4210.4210.42-
Mar 08, 202410.4610.4610.4610.4610.46-
Mar 07, 202410.4910.4910.4910.4910.49-
Mar 06, 202410.3310.3310.3310.3310.33-
Mar 05, 202410.2410.2410.2410.2410.24-
Mar 04, 202410.3710.3710.3710.3710.37-
Mar 01, 202410.4010.4010.4010.4010.40-
Feb 29, 202410.2910.2910.2910.2910.29-
Feb 28, 202410.2310.2310.2310.2310.23-
Feb 27, 202410.3010.3010.3010.3010.30-
Feb 26, 202410.2710.2710.2710.2710.27-
Feb 23, 202410.2610.2610.2610.2610.26-
Feb 22, 202410.2710.2710.2710.2710.27-
Feb 21, 202410.1410.1410.1410.1410.14-
Feb 20, 202410.1510.1510.1510.1510.15-
Feb 16, 202410.1910.1910.1910.1910.19-
Feb 15, 202410.2410.2410.2410.2410.24-
Feb 14, 202410.1010.1010.1010.1010.10-
Feb 13, 20249.959.959.959.959.95-
Feb 12, 202410.1910.1910.1910.1910.19-
Feb 09, 202410.1810.1810.1810.1810.18-
Feb 08, 202410.1110.1110.1110.1110.11-
Feb 07, 202410.0610.0610.0610.0610.06-
Feb 06, 202410.0010.0010.0010.0010.00-
Feb 05, 202410.0010.0010.0010.0010.00-
Feb 02, 202410.0810.0810.0810.0810.08-
Feb 01, 202410.1110.1110.1110.1110.11-
Jan 31, 20249.969.969.969.969.96-
Jan 30, 202410.0710.0710.0710.0710.07-
Jan 29, 202410.1110.1110.1110.1110.11-
Jan 26, 202410.0110.0110.0110.0110.01-
Jan 25, 20249.989.989.989.989.98-
Jan 24, 20249.969.969.969.969.96-
Jan 23, 20249.999.999.999.999.99-
Jan 22, 202410.0110.0110.0110.0110.01-
Jan 19, 20249.979.979.979.979.97-
Jan 18, 20249.899.899.899.899.89-
Jan 17, 20249.819.819.819.819.81-
Jan 16, 20249.929.929.929.929.92-
Jan 12, 202410.0010.0010.0010.0010.00-
Jan 11, 20249.979.979.979.979.97-
Jan 10, 20249.999.999.999.999.99-
Jan 09, 20249.949.949.949.949.94-
Jan 08, 20249.979.979.979.979.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...