BLACKROCK INC

Ticker: BLK CUSIP: 09290D101 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,422 Value ($000) $2,592 Avg Close $1089.41 Range $985.78 - $1214.03

Q3 2025

Shares 2,418 Value ($000) $2,819 Avg Close $1108.77 Range $1023.93 - $1177.77

Q2 2025

Shares 2,391 Value ($000) $2,509 Avg Close $933.09 Range $762.34 - $1044.14

Q1 2025

Shares 2,433 Value ($000) $2,303 Avg Close $961.85 Range $885.02 - $1062.44

Q4 2024

Shares 1,296 Value ($000) $1,329 Avg Close $991.05 Range $896.06 - $1060.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,422	$2,592	$1089.41	$985.78 - $1214.03
Q3 2025	2,418	$2,819	$1108.77	$1023.93 - $1177.77
Q2 2025	2,391	$2,509	$933.09	$762.34 - $1044.14
Q1 2025	2,433	$2,303	$961.85	$885.02 - $1062.44
Q4 2024	1,296	$1,329	$991.05	$896.06 - $1060.71