Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blackrock Short (MEAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 50.34 50.34 50.27 50.28 2,840
17th Jul 2025 (Thu) 50.28 50.29 50.26 50.29 19,623
16th Jul 2025 (Wed) 50.27 50.28 50.26 50.26 11,299
15th Jul 2025 (Tue) 50.27 50.28 50.27 50.275 17,685
14th Jul 2025 (Mon) 50.26 50.28 50.26 50.28 7,953
11th Jul 2025 (Fri) 50.37 50.37 50.265 50.28 16,521
10th Jul 2025 (Thu) 50.19 50.27 50.19 50.26 4,079
9th Jul 2025 (Wed) 50.275 50.275 50.225 50.24 5,989
8th Jul 2025 (Tue) 50.23 50.23 50.21 50.22 6,202
7th Jul 2025 (Mon) 50.19 50.23 50.19 50.23 6,344
4th Jul 2025 (Fri) 50.18 50.21 50.18 50.21 6,119
3rd Jul 2025 (Thu) 50.18 50.21 50.18 50.21 6,119
2nd Jul 2025 (Wed) 50.16 50.18 50.16 50.17 11,766
1st Jul 2025 (Tue) 50.16 50.18 50.16 50.18 16,312
30th Jun 2025 (Mon) 50.27 50.29 50.27 50.27 5,695
27th Jun 2025 (Fri) 50.31 50.31 50.26 50.26 9,700
26th Jun 2025 (Thu) 50.27 50.27 50.24 50.25 10,000
25th Jun 2025 (Wed) 50.25 50.25 50.23 50.25 5,429
24th Jun 2025 (Tue) 50.22 50.26 50.22 50.24 7,693
23rd Jun 2025 (Mon) 50.23 50.23 50.21 50.215 5,874
20th Jun 2025 (Fri) 50.23 50.23 50.185 50.20 4,473
19th Jun 2025 (Thu) 50.19 50.20 50.19 50.20 3,714
18th Jun 2025 (Wed) 50.19 50.20 50.19 50.20 3,714
17th Jun 2025 (Tue) 50.16 50.19 50.16 50.18 12,626
16th Jun 2025 (Mon) 50.135 50.17 50.135 50.17 12,540
13th Jun 2025 (Fri) 50.14 50.15 50.12 50.14 3,618
12th Jun 2025 (Thu) 50.10 50.14 50.10 50.135 3,327
11th Jun 2025 (Wed) 50.06 50.12 50.06 50.10 16,823
10th Jun 2025 (Tue) 50.06 50.12 50.06 50.11 8,098
9th Jun 2025 (Mon) 50.06 50.11 50.06 50.08 10,760
6th Jun 2025 (Fri) 50.06 50.10 50.055 50.09 16,536
5th Jun 2025 (Thu) 50.11 50.11 50.05 50.07 12,461
4th Jun 2025 (Wed) 50.075 50.10 50.06 50.09 17,567
3rd Jun 2025 (Tue) 50.15 50.15 50.05 50.08 15,036
2nd Jun 2025 (Mon) 50.08 50.08 50.04 50.05 8,329
30th May 2025 (Fri) 50.19 50.20 50.17 50.195 9,985
29th May 2025 (Thu) 50.16 50.18 50.16 50.17 4,358
28th May 2025 (Wed) 50.20 50.20 50.115 50.15 5,388
27th May 2025 (Tue) 50.115 50.115 50.115 50.115 1,273
26th May 2025 (Mon) 50.115 50.115 50.115 50.115 0
24th May 2025 (Sat) 50.09 50.11 50.09 50.115 19,778
23rd May 2025 (Fri) 50.09 50.11 50.09 50.10 19,778
22nd May 2025 (Thu) 50.055 50.06 50.05 50.05 8,504
21st May 2025 (Wed) 50.07 50.07 50.05 50.07 30,624
20th May 2025 (Tue) 50.06 50.07 50.055 50.07 2,842
19th May 2025 (Mon) 50.05 50.06 50.05 50.06 19,366
FTSE 100 Latest
Value8,992.12
Change19.48