BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest (BIGZ)
8.2000
-0.0200 (-0.24%)
BlackRock Innovation and Growth Term Trust is a closed-end investment fund that primarily focuses on generating long-term capital appreciation by investing in a diversified portfolio of equity securities
The trust aims to capitalize on innovative and growth-oriented companies, particularly those that demonstrate potential for significant future expansion. By actively managing its investments, the trust seeks to provide investors with exposure to a range of sectors, emphasizing those that are on the cutting edge of technology and other transformational industries, while also aiming to deliver attractive total returns over time.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.28 | 8.29 | 8.13 | 8.20 | 696,918 | 8.20 |
| 1/30/2025 | 8.12 | 8.23 | 8.12 | 8.22 | 677,232 | 8.22 |
| 1/29/2025 | 8.20 | 8.20 | 8.04 | 8.08 | 892,944 | 8.08 |
| 1/28/2025 | 8.00 | 8.17 | 7.97 | 8.16 | 848,045 | 8.16 |
| 1/27/2025 | 8.04 | 8.13 | 7.95 | 8.00 | 937,651 | 8.00 |
| 1/24/2025 | 8.19 | 8.24 | 8.18 | 8.21 | 793,030 | 8.21 |
| 1/23/2025 | 8.20 | 8.22 | 8.17 | 8.21 | 1,036,062 | 8.21 |
| 1/22/2025 | 8.21 | 8.24 | 8.17 | 8.21 | 1,060,906 | 8.21 |
| 1/21/2025 | 8.15 | 8.31 | 8.15 | 8.18 | 2,455,912 | 8.18 |
| 1/17/2025 | 7.81 | 7.85 | 7.79 | 7.82 | 537,790 | 7.82 |
| 1/16/2025 | 7.76 | 7.78 | 7.73 | 7.76 | 569,799 | 7.76 |
| 1/15/2025 | 7.65 | 7.77 | 7.65 | 7.73 | 784,448 | 7.73 |
| 1/14/2025 | 7.63 | 7.69 | 7.61 | 7.63 | 553,209 | 7.54 |
| 1/13/2025 | 7.51 | 7.63 | 7.51 | 7.63 | 731,053 | 7.54 |
| 1/10/2025 | 7.52 | 7.60 | 7.51 | 7.54 | 675,058 | 7.45 |
| 1/08/2025 | 7.65 | 7.67 | 7.58 | 7.67 | 509,662 | 7.58 |
| 1/07/2025 | 7.79 | 7.79 | 7.60 | 7.61 | 687,882 | 7.52 |
| 1/06/2025 | 7.68 | 7.75 | 7.65 | 7.74 | 989,540 | 7.65 |
| 1/03/2025 | 7.51 | 7.64 | 7.48 | 7.63 | 534,296 | 7.54 |
| 1/02/2025 | 7.46 | 7.52 | 7.43 | 7.46 | 613,249 | 7.37 |
| 12/31/2024 | 7.45 | 0.00 | 7.45 | 7.44 | 0 | 7.36 |
| 12/30/2024 | 7.41 | 7.48 | 7.36 | 7.45 | 1,289,894 | 7.37 |
| 12/27/2024 | 7.55 | 7.58 | 7.49 | 7.50 | 1,040,961 | 7.41 |
| 12/26/2024 | 7.60 | 7.68 | 7.58 | 7.60 | 761,686 | 7.51 |
| 12/24/2024 | 7.50 | 7.77 | 7.50 | 7.64 | 957,576 | 7.55 |
| 12/23/2024 | 7.59 | 7.66 | 7.52 | 7.53 | 1,083,675 | 7.44 |
| 12/20/2024 | 7.42 | 7.63 | 7.42 | 7.58 | 943,457 | 7.49 |
| 12/19/2024 | 7.51 | 7.55 | 7.43 | 7.49 | 1,025,460 | 7.40 |
| 12/18/2024 | 7.74 | 7.85 | 7.50 | 7.50 | 945,430 | 7.41 |
| 12/17/2024 | 7.84 | 7.87 | 7.78 | 7.79 | 907,685 | 7.70 |
| 12/16/2024 | 7.79 | 7.95 | 7.79 | 7.91 | 1,127,317 | 7.82 |
| 12/13/2024 | 7.85 | 7.93 | 7.85 | 7.88 | 895,448 | 7.70 |
| 12/12/2024 | 7.88 | 7.91 | 7.84 | 7.85 | 1,237,928 | 7.67 |
| 12/11/2024 | 7.90 | 7.97 | 7.87 | 7.92 | 680,405 | 7.74 |
| 12/10/2024 | 7.98 | 7.99 | 7.86 | 7.86 | 675,721 | 7.68 |
| 12/09/2024 | 8.09 | 8.13 | 7.98 | 7.99 | 687,895 | 7.81 |
| 12/06/2024 | 8.05 | 8.14 | 8.05 | 8.08 | 690,749 | 7.90 |
| 12/05/2024 | 8.07 | 8.10 | 8.04 | 8.08 | 645,043 | 7.90 |
| 12/04/2024 | 7.97 | 8.10 | 7.97 | 8.07 | 938,938 | 7.89 |
| 12/03/2024 | 7.99 | 8.02 | 7.95 | 7.95 | 740,789 | 7.77 |
| 12/02/2024 | 8.04 | 8.05 | 7.98 | 8.02 | 966,409 | 7.84 |
| 11/29/2024 | 7.95 | 8.03 | 7.95 | 7.99 | 613,803 | 7.81 |
| 11/27/2024 | 8.00 | 8.03 | 7.92 | 7.92 | 625,129 | 7.74 |
| 11/26/2024 | 8.00 | 8.03 | 8.00 | 8.00 | 417,305 | 7.82 |
| 11/25/2024 | 7.91 | 8.00 | 7.88 | 7.97 | 913,833 | 7.79 |
| 11/22/2024 | 7.77 | 7.88 | 7.77 | 7.86 | 546,372 | 7.68 |
| 11/21/2024 | 7.68 | 7.82 | 7.65 | 7.77 | 540,955 | 7.60 |
| 11/20/2024 | 7.62 | 7.71 | 7.59 | 7.68 | 417,782 | 7.51 |
| 11/19/2024 | 7.52 | 7.62 | 7.50 | 7.62 | 572,013 | 7.45 |
| 11/18/2024 | 7.52 | 7.63 | 7.52 | 7.55 | 578,421 | 7.38 |
| 11/15/2024 | 7.64 | 7.68 | 7.49 | 7.54 | 783,501 | 7.37 |
| 11/14/2024 | 7.84 | 7.85 | 7.75 | 7.83 | 607,140 | 7.57 |
| 11/13/2024 | 7.73 | 7.84 | 7.73 | 7.79 | 592,681 | 7.53 |
| 11/12/2024 | 7.82 | 7.83 | 7.67 | 7.75 | 776,042 | 7.49 |
| 11/11/2024 | 7.79 | 7.88 | 7.79 | 7.84 | 622,795 | 7.58 |
| 11/08/2024 | 7.73 | 7.77 | 7.71 | 7.75 | 421,764 | 7.49 |
| 11/07/2024 | 7.69 | 7.76 | 7.67 | 7.72 | 560,872 | 7.46 |
| 11/06/2024 | 7.65 | 7.69 | 7.57 | 7.67 | 737,922 | 7.42 |
| 11/05/2024 | 7.41 | 7.49 | 7.41 | 7.48 | 448,679 | 7.23 |
| 11/04/2024 | 7.52 | 7.54 | 7.42 | 7.43 | 638,284 | 7.18 |
| 11/01/2024 | 7.55 | 7.60 | 7.51 | 7.51 | 839,934 | 7.26 |