Australia markets open in 5 hours 28 minutes

Blackrock Innovation & Growth Trust (BIGZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.44+0.03 (+0.32%)
At close: 04:00PM EDT
9.83 +0.39 (+4.13%)
After hours: 05:54PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20229.359.509.269.449.44962,900
04 Aug 20229.269.459.249.419.411,249,700
03 Aug 20229.039.368.979.219.211,085,000
02 Aug 20228.749.158.688.948.941,277,500
01 Aug 20228.628.848.528.758.75808,000
29 July 20228.798.798.568.648.64991,800
28 July 20228.668.788.478.628.62819,800
27 July 20228.278.768.268.678.67964,300
26 July 20228.248.318.108.248.241,057,300
25 July 20228.228.438.138.408.40685,200
22 July 20228.568.608.188.238.23773,000
21 July 20228.438.568.328.568.56832,100
20 July 20228.198.468.128.418.41643,000
19 July 20227.988.197.918.158.151,135,500
18 July 20228.088.147.817.857.85728,800
15 July 20228.168.247.937.987.981,113,500
14 July 20227.868.137.758.098.091,061,400
14 July 20220.07 Dividend
13 July 20227.858.247.828.118.04907,400
12 July 20228.348.477.988.057.98981,100
11 July 20228.538.538.258.348.27752,800
08 July 20228.568.658.338.528.45457,400
07 July 20228.338.648.278.598.52941,500
06 July 20228.458.548.228.348.27791,600
05 July 20227.998.477.958.418.34738,900
01 July 20227.888.227.818.188.11693,900
30 June 20227.898.167.717.947.871,140,700
29 June 20228.058.087.847.937.861,309,000
28 June 20228.408.548.088.118.041,120,900
27 June 20228.448.598.238.318.24766,200
24 June 20228.328.428.178.428.351,125,600
23 June 20227.838.177.828.158.081,450,500
22 June 20227.497.947.497.817.741,429,100
21 June 20227.657.927.537.587.511,549,500
17 June 20227.337.657.337.517.451,597,300
16 June 20227.617.727.367.387.321,375,300
15 June 20227.707.937.607.867.791,346,200
14 June 20227.607.727.477.537.471,449,200
14 June 20220.07 Dividend
13 June 20228.168.207.557.627.482,228,100
10 June 20228.508.668.278.408.25889,800
09 June 20228.858.998.728.738.58737,900
08 June 20229.189.258.918.968.80706,900
07 June 20228.909.258.859.209.04864,800
06 June 20229.049.218.939.058.891,110,200
03 June 20228.888.998.758.888.72819,800
02 June 20228.489.148.438.958.791,581,700
01 June 20229.009.018.638.788.62921,700
31 May 20228.879.108.788.918.752,444,500
27 May 20228.368.838.368.768.601,626,400
26 May 20227.898.297.888.248.091,185,800
25 May 20227.697.877.587.877.731,624,600
24 May 20227.887.957.587.697.551,508,100
23 May 20228.228.257.958.067.921,109,300
20 May 20228.218.307.818.158.011,148,000
19 May 20227.978.377.908.137.991,203,900
18 May 20228.208.327.958.057.911,135,400
17 May 20228.408.488.178.408.251,033,400
16 May 20228.288.648.128.178.031,201,900
13 May 20228.008.427.968.388.231,541,900
13 May 20220.1 Dividend
12 May 20227.578.057.477.887.641,609,300
11 May 20228.168.327.807.817.571,567,900
10 May 20228.708.828.058.278.021,964,600
09 May 20228.858.928.398.428.171,803,800
06 May 20229.379.498.959.178.892,221,600
05 May 20229.739.799.279.369.081,206,500
04 May 20229.4010.009.219.939.631,322,500
03 May 20229.319.529.259.409.121,739,500
02 May 20228.919.398.919.369.081,491,600
29 Apr 20229.289.828.989.018.741,584,900
28 Apr 20229.169.478.839.359.072,530,400
27 Apr 20229.429.549.109.168.881,541,800
26 Apr 20229.919.919.339.399.111,690,500
25 Apr 20229.7410.059.7110.059.75941,500
22 Apr 202210.0810.179.669.839.531,594,700
21 Apr 202210.4110.6110.0510.089.781,230,500
20 Apr 202210.3710.4410.2110.3310.021,061,900
19 Apr 202210.0610.4710.0310.3310.021,204,300
18 Apr 202210.1610.259.9210.009.702,217,700
14 Apr 202210.5110.5410.1910.229.911,115,900
13 Apr 202210.4510.6210.3510.5610.241,310,000
13 Apr 20220.1 Dividend
12 Apr 202210.4610.7010.4410.4910.081,386,000
11 Apr 202210.5510.5810.2610.319.901,874,400
08 Apr 202210.8710.9110.4610.5110.101,103,700
07 Apr 202210.8311.0510.5210.8310.402,153,800
06 Apr 202211.1711.2210.6810.8310.401,474,300
05 Apr 202211.6811.7611.2211.2710.831,097,100
04 Apr 202211.4311.7911.4311.6711.211,272,500
01 Apr 202211.4211.7811.2111.5211.07893,100
31 Mar 202211.8111.8411.3511.3910.941,074,800
30 Mar 202211.8111.8411.5511.6811.22936,500
29 Mar 202211.5511.9211.5011.8011.33941,500
28 Mar 202211.4511.6311.1811.4711.02716,000
25 Mar 202211.7011.7011.2211.4811.03681,100
24 Mar 202211.7111.8611.4711.6711.21737,500
23 Mar 202211.5611.7211.3211.5411.08777,400
22 Mar 202211.6111.8311.5611.7411.281,550,700
21 Mar 202211.8811.9111.5111.6811.22658,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...