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
28/10/2022 387.00p 389.00p 379.00p 389.00p 6622
27/10/2022 391.00p 398.30p 383.00p 383.00p 58901
26/10/2022 383.00p 393.00p 380.00p 385.00p 32511
25/10/2022 385.00p 395.63p 384.79p 385.50p 9639
24/10/2022 390.00p 392.00p 385.56p 390.00p 21208
21/10/2022 396.00p 400.79p 383.00p 383.00p 23849
20/10/2022 391.00p 395.00p 382.17p 395.00p 7113
19/10/2022 386.00p 398.00p 379.00p 379.00p 13631
18/10/2022 391.00p 396.00p 378.00p 378.00p 3480
17/10/2022 386.00p 396.00p 377.00p 377.00p 215521
14/10/2022 390.00p 393.00p 382.00p 382.00p 7796
13/10/2022 385.00p 395.97p 376.97p 383.00p 32611
12/10/2022 395.00p 406.00p 391.00p 392.00p 16272
11/10/2022 398.00p 402.00p 391.73p 395.00p 28233
10/10/2022 391.00p 403.22p 391.00p 400.00p 14639
07/10/2022 400.00p 408.00p 392.04p 400.00p 20970
06/10/2022 398.00p 406.40p 390.60p 404.00p 17612
05/10/2022 397.00p 402.90p 393.24p 395.00p 20759
04/10/2022 390.00p 403.00p 390.00p 394.00p 51356
03/10/2022 375.00p 390.00p 373.44p 389.00p 59334
30/09/2022 370.00p 378.00p 367.10p 378.00p 33371
29/09/2022 381.00p 381.00p 363.00p 365.00p 22665
28/09/2022 380.00p 390.00p 368.11p 382.00p 71046
27/09/2022 397.00p 405.00p 389.00p 390.00p 23827
26/09/2022 403.00p 405.00p 390.00p 402.00p 37021
23/09/2022 401.00p 406.00p 386.80p 406.00p 40226
22/09/2022 397.00p 402.00p 395.00p 395.00p 72374
21/09/2022 395.00p 399.25p 384.00p 392.00p 10194
20/09/2022 392.00p 400.00p 377.32p 387.00p 26425
19/09/2022 383.00p 388.10p 373.00p 386.00p 91498
16/09/2022 383.00p 388.10p 373.00p 386.00p 91498
15/09/2022 383.00p 387.15p 376.00p 377.00p 18981
14/09/2022 382.00p 395.85p 380.80p 384.00p 21496
13/09/2022 393.00p 396.78p 384.93p 389.00p 22400
12/09/2022 395.00p 400.00p 386.60p 400.00p 15943
09/09/2022 390.00p 396.00p 383.24p 391.00p 12631
08/09/2022 382.00p 395.00p 381.96p 395.00p 23039
07/09/2022 382.00p 388.00p 375.51p 385.00p 14630
06/09/2022 386.00p 390.39p 379.00p 385.00p 15930
05/09/2022 392.00p 392.00p 372.36p 389.00p 25365
02/09/2022 371.00p 392.00p 371.00p 392.00p 23743
01/09/2022 381.00p 382.40p 371.20p 376.00p 47923
31/08/2022 378.00p 385.00p 374.90p 380.50p 49148
30/08/2022 388.00p 391.00p 379.00p 379.00p 59676
26/08/2022 387.00p 390.00p 378.00p 378.00p 46801
25/08/2022 387.00p 390.72p 383.00p 384.00p 32867
24/08/2022 379.00p 390.00p 378.00p 387.50p 30618
23/08/2022 384.00p 387.72p 380.72p 383.00p 37953
22/08/2022 385.00p 389.92p 379.00p 382.00p 23019
19/08/2022 382.00p 392.00p 382.00p 384.00p 35491
18/08/2022 385.00p 390.00p 383.00p 385.50p 52725
17/08/2022 388.00p 391.40p 383.80p 387.00p 58007
16/08/2022 393.00p 394.00p 385.60p 390.00p 103352
15/08/2022 384.00p 394.00p 374.00p 390.00p 47659
12/08/2022 377.00p 392.00p 377.00p 384.00p 38530
11/08/2022 382.00p 385.00p 377.72p 383.00p 39617
10/08/2022 372.00p 378.00p 369.00p 378.00p 22866
09/08/2022 366.00p 371.00p 360.00p 370.50p 33754
08/08/2022 364.00p 365.50p 353.00p 365.50p 62473
05/08/2022 364.00p 364.00p 350.00p 360.00p 134279
04/08/2022 362.00p 363.00p 357.12p 359.50p 39300
03/08/2022 352.00p 358.08p 349.00p 352.00p 27222
02/08/2022 358.00p 358.00p 349.60p 358.00p 17015
01/08/2022 360.00p 362.00p 349.00p 352.00p 40120
29/07/2022 346.00p 355.96p 335.56p 355.00p 34473
28/07/2022 344.00p 350.50p 342.80p 350.50p 13392
27/07/2022 339.00p 342.50p 331.60p 342.50p 15141
26/07/2022 339.00p 348.00p 334.50p 342.00p 23220
25/07/2022 344.00p 349.00p 330.52p 339.00p 18738
22/07/2022 345.00p 347.00p 337.28p 345.00p 27101
21/07/2022 343.00p 348.25p 333.99p 335.00p 9162
20/07/2022 352.00p 352.00p 334.72p 352.00p 25980
19/07/2022 347.00p 348.00p 334.16p 340.00p 84181
18/07/2022 343.00p 348.00p 330.00p 343.50p 7100
15/07/2022 333.00p 337.82p 331.00p 335.50p 22528
14/07/2022 337.00p 343.00p 333.00p 334.00p 36679
13/07/2022 342.00p 346.14p 341.00p 343.00p 32122
12/07/2022 342.00p 352.00p 341.68p 344.00p 36103
11/07/2022 350.00p 355.00p 346.00p 346.00p 21674
08/07/2022 351.00p 355.69p 346.00p 346.00p 16982
07/07/2022 346.00p 356.00p 346.00p 351.50p 19096
06/07/2022 351.00p 355.19p 346.00p 350.00p 24724
05/07/2022 356.00p 356.00p 350.00p 351.00p 7828
04/07/2022 355.00p 355.66p 351.40p 355.50p 19159
01/07/2022 355.00p 360.12p 351.00p 355.00p 21305
30/06/2022 355.00p 360.00p 353.66p 355.00p 17714
29/06/2022 358.00p 365.91p 358.00p 358.00p 37066
28/06/2022 369.00p 372.16p 365.00p 367.00p 25611
27/06/2022 363.00p 373.00p 361.44p 364.00p 21856
24/06/2022 358.00p 365.00p 355.88p 359.00p 15872
23/06/2022 363.00p 363.00p 356.00p 360.00p 35682
22/06/2022 359.00p 368.00p 355.00p 365.00p 13740
21/06/2022 365.00p 376.00p 363.00p 363.00p 29172
20/06/2022 365.00p 369.00p 355.63p 365.00p 85677
17/06/2022 365.00p 367.00p 359.00p 362.00p 186317
16/06/2022 378.00p 385.49p 366.00p 367.00p 35785
15/06/2022 386.00p 393.69p 381.60p 385.50p 16292
14/06/2022 386.00p 393.69p 384.50p 385.50p 13994
13/06/2022 393.00p 407.00p 385.00p 385.00p 37208
10/06/2022 413.00p 413.24p 403.50p 403.50p 29863
09/06/2022 417.00p 419.00p 414.50p 414.50p 119945
08/06/2022 415.00p 423.02p 413.00p 415.50p 28768
07/06/2022 424.00p 432.00p 415.00p 415.00p 53594
06/06/2022 435.00p 435.00p 427.32p 431.00p 14851
03/06/2022 435.00p 437.37p 429.00p 429.00p 106972
02/06/2022 435.00p 437.37p 429.00p 429.00p 106972
01/06/2022 435.00p 437.37p 429.00p 429.00p 106972
31/05/2022 441.00p 442.43p 434.00p 434.00p 48816
30/05/2022 444.00p 445.00p 436.00p 438.00p 43771
27/05/2022 443.00p 454.00p 436.00p 444.00p 40407
26/05/2022 430.00p 457.00p 426.00p 446.00p 132027
25/05/2022 418.00p 430.00p 407.65p 430.00p 51706
24/05/2022 409.00p 422.00p 406.86p 414.00p 39398
23/05/2022 409.00p 419.00p 409.00p 419.00p 59334
20/05/2022 416.00p 419.00p 406.00p 414.00p 106893
19/05/2022 408.00p 413.00p 390.00p 412.00p 54187
18/05/2022 400.00p 412.00p 398.48p 412.00p 35111
17/05/2022 401.00p 404.00p 385.00p 403.50p 76772
16/05/2022 383.00p 396.08p 376.00p 389.00p 43816
13/05/2022 368.00p 385.00p 368.00p 383.50p 18175
12/05/2022 374.00p 379.00p 369.52p 371.00p 44728
11/05/2022 379.00p 387.00p 367.61p 378.00p 65734
10/05/2022 375.00p 383.15p 369.66p 371.00p 18937
09/05/2022 380.00p 380.80p 370.00p 375.00p 93596
06/05/2022 386.00p 389.00p 381.00p 386.00p 54264
05/05/2022 388.00p 395.00p 382.40p 388.00p 51048
04/05/2022 386.00p 390.00p 382.40p 388.00p 90913
03/05/2022 403.00p 403.00p 385.00p 387.00p 109890
02/05/2022 407.00p 407.49p 399.80p 405.50p 36322
29/04/2022 407.00p 407.49p 399.80p 405.50p 36322
28/04/2022 394.00p 397.43p 390.00p 396.50p 53334
27/04/2022 393.00p 394.30p 391.00p 392.00p 44331
26/04/2022 403.00p 407.68p 394.00p 397.00p 38310
25/04/2022 412.00p 412.00p 398.00p 398.00p 85453
22/04/2022 425.00p 427.00p 413.00p 414.00p 90949
21/04/2022 422.00p 431.12p 419.45p 423.50p 45912
20/04/2022 433.00p 434.00p 424.50p 424.50p 36325
19/04/2022 436.00p 438.00p 428.00p 428.00p 61207
18/04/2022 431.00p 438.00p 429.43p 432.00p 123107
15/04/2022 431.00p 438.00p 429.43p 432.00p 123107
14/04/2022 431.00p 438.00p 429.43p 432.00p 123107
13/04/2022 432.00p 434.00p 429.11p 430.00p 87676
12/04/2022 430.00p 436.00p 421.00p 431.00p 64262
11/04/2022 435.00p 438.25p 426.00p 427.00p 50318
08/04/2022 436.00p 444.19p 431.21p 433.00p 69084
07/04/2022 436.00p 445.60p 432.00p 433.00p 68913
06/04/2022 449.00p 452.00p 437.00p 445.50p 57854
05/04/2022 442.00p 453.00p 442.00p 443.50p 82135
04/04/2022 449.00p 450.00p 438.00p 448.50p 103438
01/04/2022 437.00p 444.20p 431.00p 441.50p 62893
31/03/2022 432.00p 443.20p 430.60p 442.00p 129486
30/03/2022 443.00p 444.00p 428.27p 439.50p 61880
29/03/2022 439.00p 444.00p 423.00p 435.00p 76784
28/03/2022 429.00p 439.66p 416.00p 432.00p 75781
25/03/2022 422.00p 428.00p 408.00p 426.00p 69854
24/03/2022 413.00p 423.00p 408.00p 423.00p 66095
23/03/2022 419.00p 422.00p 417.20p 422.00p 91667
22/03/2022 416.00p 418.00p 399.72p 417.00p 68610
21/03/2022 405.00p 411.00p 396.00p 409.00p 97006
18/03/2022 401.00p 409.00p 396.00p 396.00p 151008
17/03/2022 401.00p 403.00p 388.26p 398.50p 55159
16/03/2022 390.00p 399.43p 387.00p 387.00p 66167
15/03/2022 390.00p 395.00p 385.00p 387.00p 117173
14/03/2022 376.00p 394.00p 375.00p 384.50p 78533
11/03/2022 387.00p 394.43p 380.04p 386.00p 55116
10/03/2022 380.00p 393.00p 377.36p 389.00p 91752
09/03/2022 374.00p 384.99p 365.00p 381.50p 42771
08/03/2022 363.00p 373.00p 360.20p 371.00p 58681
07/03/2022 358.00p 369.04p 352.00p 364.00p 79827
04/03/2022 370.00p 379.62p 368.00p 374.00p 127627
03/03/2022 383.00p 384.37p 373.00p 383.00p 37228
02/03/2022 383.00p 387.00p 370.00p 383.00p 43462
01/03/2022 377.00p 385.00p 367.00p 385.00p 24781
28/02/2022 365.00p 378.00p 365.00p 377.00p 27940
25/02/2022 361.00p 380.00p 358.00p 380.00p 91456
24/02/2022 360.00p 361.00p 353.00p 359.50p 56592
23/02/2022 367.00p 378.00p 365.00p 371.00p 46159
22/02/2022 366.00p 374.00p 363.00p 369.00p 21979
21/02/2022 371.00p 382.32p 369.00p 369.50p 24624
18/02/2022 374.00p 383.66p 371.00p 372.00p 97451
17/02/2022 388.00p 388.00p 373.00p 378.00p 45354
16/02/2022 386.00p 386.00p 378.00p 384.50p 94186
15/02/2022 376.00p 381.00p 375.82p 380.00p 41981
14/02/2022 369.00p 379.00p 368.07p 374.00p 96670
11/02/2022 375.00p 381.00p 368.00p 381.00p 64331
10/02/2022 376.00p 380.00p 373.20p 376.00p 63956
09/02/2022 370.00p 372.83p 363.48p 372.00p 62044
08/02/2022 362.00p 369.00p 355.60p 363.00p 28431
07/02/2022 366.00p 370.00p 355.40p 361.00p 71784
04/02/2022 357.00p 364.45p 357.00p 359.50p 12333
03/02/2022 360.00p 365.00p 354.50p 357.50p 66055
02/02/2022 365.00p 368.04p 358.00p 359.50p 41215
01/02/2022 360.00p 363.00p 344.00p 361.00p 49569
31/01/2022 354.00p 358.50p 352.11p 358.50p 48795
28/01/2022 353.00p 353.74p 348.00p 348.00p 27037
27/01/2022 346.00p 358.00p 341.40p 356.00p 205900
26/01/2022 347.00p 354.00p 340.00p 354.00p 6655
25/01/2022 343.00p 350.00p 340.34p 350.00p 101669
24/01/2022 343.00p 353.00p 336.00p 342.00p 40464
21/01/2022 347.00p 351.18p 344.00p 348.00p 66603

*Close Price adjusted for both dividends and splits