BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
08/05/2017 430.61p 433.65p 424.77p 430.00p 5024
05/05/2017 424.75p 429.03p 421.15p 429.00p 3475
04/05/2017 428.50p 433.75p 421.21p 426.50p 73034
03/05/2017 429.00p 433.00p 427.19p 430.00p 16479
02/05/2017 428.00p 434.50p 421.37p 434.50p 19235
28/04/2017 419.00p 426.67p 418.75p 419.75p 31327
27/04/2017 424.00p 429.31p 419.00p 420.00p 5882
26/04/2017 425.00p 426.95p 421.60p 426.00p 35622
25/04/2017 425.25p 431.02p 422.75p 428.25p 43278
24/04/2017 425.50p 431.06p 425.00p 426.63p 48592
21/04/2017 420.00p 425.83p 419.00p 422.00p 7969
20/04/2017 425.00p 427.48p 417.50p 424.88p 24763
19/04/2017 428.00p 433.77p 425.00p 427.62p 160997
18/04/2017 431.00p 439.54p 429.30p 431.62p 21405
13/04/2017 440.00p 440.00p 431.50p 437.50p 19057
12/04/2017 435.00p 436.50p 429.50p 436.00p 18405
11/04/2017 440.00p 444.00p 430.69p 432.88p 25810
10/04/2017 442.08p 442.42p 437.26p 438.75p 16335
07/04/2017 444.00p 444.00p 434.21p 442.62p 16657
06/04/2017 444.75p 444.75p 435.19p 438.25p 8010
05/04/2017 444.00p 444.50p 439.00p 441.25p 44475
04/04/2017 444.50p 444.50p 437.61p 440.50p 36298
03/04/2017 429.00p 438.56p 429.00p 438.50p 41056
31/03/2017 433.00p 434.50p 421.00p 434.00p 49449
30/03/2017 437.00p 439.75p 433.50p 433.50p 65596
29/03/2017 435.00p 436.12p 428.00p 436.12p 20142
28/03/2017 428.00p 431.25p 423.78p 429.50p 16405
27/03/2017 420.25p 428.50p 420.00p 425.37p 119969
24/03/2017 423.00p 426.50p 420.00p 426.50p 32935
23/03/2017 424.00p 426.40p 420.00p 422.25p 49997
22/03/2017 426.75p 432.00p 424.00p 429.75p 28218
21/03/2017 436.50p 441.48p 431.00p 434.25p 24268
20/03/2017 442.75p 442.75p 430.00p 438.25p 44846
17/03/2017 445.00p 445.00p 434.50p 435.50p 16032
16/03/2017 441.50p 442.00p 435.50p 436.75p 31497
15/03/2017 430.00p 437.35p 427.00p 430.00p 12785
14/03/2017 438.00p 438.00p 430.28p 432.38p 23185
13/03/2017 431.00p 436.88p 430.64p 436.88p 28770
10/03/2017 442.25p 442.25p 430.00p 437.25p 76457
09/03/2017 437.00p 440.84p 430.29p 432.38p 43408
08/03/2017 444.00p 445.00p 440.00p 443.75p 19737
07/03/2017 443.50p 451.43p 441.51p 445.50p 76992
06/03/2017 440.00p 450.83p 437.00p 448.37p 192863
03/03/2017 444.25p 447.44p 438.00p 446.12p 23623
02/03/2017 446.00p 451.82p 444.25p 447.63p 14849
01/03/2017 441.00p 449.50p 434.00p 448.75p 50905
28/02/2017 448.00p 452.00p 440.00p 440.00p 38344
27/02/2017 450.00p 457.00p 450.00p 450.87p 28930
24/02/2017 457.25p 469.00p 447.00p 451.38p 47361
23/02/2017 458.00p 459.42p 451.25p 453.00p 34672
22/02/2017 455.00p 457.00p 450.55p 455.00p 23689
21/02/2017 449.00p 454.50p 446.12p 454.50p 10335
20/02/2017 446.25p 451.26p 445.00p 450.87p 10573
17/02/2017 449.50p 454.50p 437.00p 449.25p 39472
16/02/2017 453.00p 453.75p 449.44p 452.25p 30555
15/02/2017 445.00p 451.75p 442.50p 450.12p 32203
14/02/2017 438.00p 442.50p 437.80p 439.75p 37750
13/02/2017 435.00p 437.40p 430.95p 436.88p 39123
10/02/2017 423.00p 433.00p 420.92p 433.00p 51579
09/02/2017 419.00p 423.00p 419.00p 421.62p 12255
08/02/2017 420.00p 422.01p 419.00p 421.00p 71187
07/02/2017 428.00p 428.00p 421.12p 424.38p 9882
06/02/2017 427.00p 427.00p 422.00p 423.75p 5879
03/02/2017 420.00p 425.51p 420.00p 425.00p 82589
02/02/2017 423.25p 424.20p 418.80p 423.87p 9131
01/02/2017 420.00p 423.91p 418.50p 418.50p 20721
31/01/2017 422.00p 424.67p 420.73p 421.12p 29039
30/01/2017 423.00p 425.00p 421.75p 421.75p 11410
27/01/2017 425.00p 426.76p 421.00p 424.38p 54956
26/01/2017 424.00p 425.00p 421.77p 424.00p 16220
25/01/2017 424.00p 425.00p 421.00p 425.00p 18893
24/01/2017 417.00p 424.56p 411.94p 422.50p 14905
23/01/2017 414.75p 416.38p 405.53p 416.00p 27055
20/01/2017 417.00p 417.00p 406.00p 411.75p 18455
19/01/2017 414.50p 414.50p 407.46p 412.00p 7089
18/01/2017 405.00p 417.00p 405.00p 406.25p 21868
17/01/2017 410.00p 414.56p 405.59p 409.25p 19599
16/01/2017 417.00p 417.00p 410.00p 413.12p 19065
13/01/2017 410.50p 417.00p 410.50p 413.50p 19308
12/01/2017 414.75p 415.50p 401.39p 410.25p 46380
11/01/2017 406.50p 411.69p 403.59p 405.25p 29928
10/01/2017 405.25p 413.57p 405.25p 407.38p 20162
09/01/2017 407.75p 410.38p 403.00p 409.50p 32646
06/01/2017 402.00p 403.50p 399.04p 403.13p 11412
05/01/2017 399.00p 403.00p 397.13p 401.00p 27464
04/01/2017 401.25p 401.45p 395.25p 399.25p 7071
03/01/2017 395.00p 401.94p 392.30p 398.13p 31166
30/12/2016 390.00p 394.75p 390.00p 393.75p 53848
29/12/2016 382.50p 390.00p 382.50p 388.00p 49673
28/12/2016 379.00p 382.40p 376.30p 382.00p 25913
23/12/2016 376.50p 377.58p 372.00p 375.50p 2892
22/12/2016 373.00p 376.00p 372.34p 376.00p 12915
21/12/2016 376.50p 376.75p 371.80p 374.00p 22498
20/12/2016 371.25p 376.28p 371.25p 374.13p 18185
19/12/2016 373.00p 377.13p 372.00p 372.00p 18982
16/12/2016 370.00p 373.80p 368.45p 370.00p 12582
15/12/2016 371.00p 373.61p 369.84p 371.62p 42541
14/12/2016 372.00p 374.00p 370.30p 372.75p 24086
13/12/2016 375.00p 378.00p 371.25p 373.00p 34017
12/12/2016 377.50p 380.00p 373.00p 373.50p 30864
09/12/2016 378.00p 382.00p 374.83p 380.87p 14154
08/12/2016 372.00p 377.40p 372.00p 376.75p 16042
07/12/2016 370.00p 374.50p 370.00p 373.25p 33996
06/12/2016 365.25p 369.00p 356.00p 366.37p 56981
05/12/2016 361.25p 367.49p 358.00p 361.25p 8023
02/12/2016 373.00p 373.00p 355.07p 368.37p 66445
01/12/2016 384.00p 387.80p 375.00p 376.50p 38247
30/11/2016 390.00p 391.00p 385.50p 387.75p 30620
29/11/2016 393.00p 393.00p 384.25p 392.50p 23206
28/11/2016 391.25p 392.75p 385.50p 387.37p 20690
25/11/2016 392.25p 392.25p 386.00p 389.25p 11870
24/11/2016 390.00p 390.00p 384.00p 388.37p 17711
23/11/2016 387.00p 391.00p 384.35p 388.00p 19646
22/11/2016 387.50p 393.91p 381.10p 386.50p 80012
21/11/2016 380.25p 387.80p 380.25p 380.25p 6844
18/11/2016 381.00p 386.75p 377.01p 382.75p 31026
17/11/2016 387.75p 388.00p 381.41p 384.88p 198682
16/11/2016 383.50p 385.37p 379.00p 384.12p 30780
15/11/2016 384.50p 388.00p 373.25p 388.00p 26346
14/11/2016 375.00p 382.79p 369.45p 375.25p 26105
11/11/2016 390.00p 390.00p 372.00p 373.38p 98122
10/11/2016 421.00p 431.36p 389.00p 390.00p 134830
09/11/2016 425.00p 430.25p 416.22p 423.37p 73035
08/11/2016 429.25p 440.00p 428.50p 438.63p 31750
07/11/2016 416.50p 436.20p 416.50p 431.00p 46656
04/11/2016 422.00p 429.75p 415.00p 417.50p 22410
03/11/2016 425.00p 428.92p 421.81p 422.00p 21170
02/11/2016 441.00p 444.58p 422.69p 428.50p 40825
01/11/2016 450.00p 457.41p 441.00p 441.00p 53688
31/10/2016 458.75p 458.75p 448.50p 450.75p 52361
28/10/2016 456.00p 458.91p 451.82p 455.12p 42588
27/10/2016 459.50p 459.50p 450.00p 454.25p 14567
26/10/2016 459.50p 459.81p 451.50p 452.00p 33981
25/10/2016 454.75p 459.75p 448.10p 451.13p 49567
24/10/2016 443.50p 454.50p 440.00p 447.00p 47600
21/10/2016 435.00p 443.48p 435.00p 440.75p 16946
20/10/2016 438.00p 443.25p 430.25p 435.25p 32486
19/10/2016 430.50p 439.00p 430.50p 438.00p 32285
18/10/2016 427.50p 437.00p 427.50p 432.00p 45744
17/10/2016 425.00p 435.00p 425.00p 428.25p 59229
14/10/2016 435.25p 438.00p 429.95p 434.00p 96055
13/10/2016 432.00p 434.67p 428.00p 428.00p 136569
12/10/2016 431.00p 434.56p 427.50p 428.00p 50391
11/10/2016 431.50p 433.60p 422.48p 428.00p 55541
10/10/2016 425.00p 431.50p 425.00p 431.50p 48960
07/10/2016 415.00p 427.00p 415.00p 424.50p 51488
06/10/2016 410.00p 412.00p 404.00p 412.00p 51653
05/10/2016 410.00p 410.00p 404.75p 407.00p 15912
04/10/2016 402.50p 410.00p 401.00p 401.00p 54316
03/10/2016 399.00p 402.25p 394.00p 402.25p 36137
30/09/2016 386.99p 395.37p 386.99p 395.37p 12782
29/09/2016 396.50p 398.55p 394.48p 398.38p 28319
28/09/2016 389.75p 394.25p 389.50p 392.75p 9168
27/09/2016 396.00p 396.00p 388.85p 396.00p 9329
26/09/2016 392.00p 396.00p 390.00p 391.00p 39066
23/09/2016 393.00p 396.28p 393.00p 395.25p 38356
22/09/2016 383.00p 393.00p 382.08p 391.75p 33361
21/09/2016 389.50p 389.50p 384.50p 389.25p 19152
20/09/2016 381.00p 386.50p 378.40p 381.75p 34884
19/09/2016 387.00p 387.00p 377.03p 378.00p 9045
16/09/2016 375.00p 375.75p 370.00p 370.00p 28405
15/09/2016 376.25p 383.86p 375.10p 376.00p 10950
14/09/2016 385.00p 386.00p 375.00p 378.63p 6072
13/09/2016 385.00p 390.00p 374.25p 374.25p 156517
12/09/2016 386.00p 389.00p 378.36p 379.25p 36132
09/09/2016 398.00p 406.00p 389.00p 389.00p 70951
08/09/2016 395.50p 405.40p 395.00p 400.00p 18057
07/09/2016 395.00p 404.25p 395.00p 398.00p 31808
06/09/2016 395.50p 403.38p 395.50p 395.50p 83675
05/09/2016 399.00p 404.65p 395.28p 395.50p 59361
02/09/2016 401.75p 404.75p 390.50p 395.00p 18400
01/09/2016 400.00p 400.00p 390.50p 391.62p 17763
31/08/2016 395.00p 398.25p 392.00p 393.00p 54945
30/08/2016 398.00p 400.00p 394.13p 394.13p 17328
26/08/2016 391.00p 398.00p 388.97p 398.00p 12378
25/08/2016 390.00p 396.90p 385.25p 393.25p 33652
24/08/2016 397.00p 405.25p 393.00p 393.00p 31472
23/08/2016 400.00p 406.80p 400.00p 400.00p 6799
22/08/2016 402.00p 409.80p 400.00p 404.00p 29162
19/08/2016 402.00p 410.00p 402.00p 403.25p 9250
18/08/2016 408.00p 411.60p 400.00p 402.00p 17193
17/08/2016 412.00p 419.01p 408.52p 409.25p 24125
16/08/2016 420.00p 420.00p 412.87p 412.87p 30270
15/08/2016 415.00p 417.75p 406.00p 416.38p 23424
12/08/2016 410.00p 415.00p 410.00p 415.00p 18985
11/08/2016 407.75p 409.73p 402.00p 409.00p 82910
10/08/2016 401.00p 404.96p 399.50p 404.00p 15209
09/08/2016 395.00p 404.75p 395.00p 404.75p 34843
08/08/2016 395.00p 396.00p 387.00p 395.25p 46105
05/08/2016 385.00p 391.67p 383.04p 390.25p 46582
04/08/2016 375.00p 386.35p 370.11p 385.00p 36420
03/08/2016 374.00p 374.13p 369.78p 370.00p 30428
02/08/2016 375.00p 377.94p 375.00p 375.25p 22596
01/08/2016 378.00p 381.92p 375.00p 379.50p 34988
29/07/2016 378.25p 380.75p 373.88p 380.75p 21908
28/07/2016 380.00p 383.20p 375.75p 378.00p 70848
27/07/2016 390.00p 390.00p 378.25p 380.00p 46414
26/07/2016 398.50p 398.50p 375.00p 382.12p 53419
25/07/2016 384.00p 397.50p 383.50p 385.00p 25921
22/07/2016 387.00p 395.50p 380.00p 384.00p 14628

*Close Price adjusted for both dividends and splits