BlackRock Technology Opportunities Instl (BGSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 28 May 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 24 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 23 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 22 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 21 May 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 20 May 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 17 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 16 May 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 15 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 14 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 13 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 10 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 09 May 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 08 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 07 May 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 06 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 03 May 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 02 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 01 May 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 30 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 29 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 26 Apr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 24 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 23 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 22 Apr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 19 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 18 Apr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 17 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 16 Apr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 15 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 12 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 11 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 10 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 09 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 08 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 05 Apr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 04 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 03 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 02 Apr 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 01 Apr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 28 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 27 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 26 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 25 Mar 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 22 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 21 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 20 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 19 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 18 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 15 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 14 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 13 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 12 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 11 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 08 Mar 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 07 Mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 06 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 05 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 04 Mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 01 Mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 29 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 28 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 27 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 26 Feb 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 23 Feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 22 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 21 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 20 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 16 Feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 15 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 14 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 13 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 12 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 09 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 08 Feb 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 07 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 06 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 05 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 02 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 01 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 31 Jan 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 30 Jan 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 29 Jan 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 26 Jan 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 25 Jan 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 24 Jan 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 23 Jan 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 22 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Jan 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 18 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 17 Jan 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 16 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 12 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 11 Jan 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 10 Jan 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 09 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 Jan 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 05 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.