Canada markets closed

BlackRock Advantage Small Cap Core K (BDSKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.33-0.10 (-0.57%)
At close: 08:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.3317.3317.3317.3317.33-
May 09, 202417.4317.4317.4317.4317.43-
May 08, 202417.2417.2417.2417.2417.24-
May 07, 202417.2817.2817.2817.2817.28-
May 06, 202417.2617.2617.2617.2617.26-
May 03, 202417.0417.0417.0417.0417.04-
May 02, 202416.9016.9016.9016.9016.90-
May 01, 202416.6216.6216.6216.6216.62-
Apr 30, 202416.5716.5716.5716.5716.57-
Apr 29, 202416.9216.9216.9216.9216.92-
Apr 26, 202416.7816.7816.7816.7816.78-
Apr 25, 202416.6016.6016.6016.6016.60-
Apr 24, 202416.7116.7116.7116.7116.71-
Apr 23, 202416.7516.7516.7516.7516.75-
Apr 22, 202416.4516.4516.4516.4516.45-
Apr 19, 202416.2916.2916.2916.2916.29-
Apr 18, 202416.2516.2516.2516.2516.25-
Apr 17, 202416.3016.3016.3016.3016.30-
Apr 16, 202416.4316.4316.4316.4316.43-
Apr 15, 202416.5416.5416.5416.5416.54-
Apr 12, 202417.0817.0817.0817.0817.08-
Apr 11, 202417.0817.0817.0817.0817.08-
Apr 10, 202416.9716.9716.9716.9716.97-
Apr 09, 202417.3817.3817.3817.3817.38-
Apr 08, 202417.3317.3317.3317.3317.33-
Apr 05, 202417.2617.2617.2617.2617.26-
Apr 04, 202417.1617.1617.1617.1617.16-
Apr 03, 202417.3617.3617.3617.3617.36-
Apr 02, 202417.2217.2217.2217.2217.22-
Apr 01, 202417.5017.5017.5017.5017.50-
Mar 28, 202417.6617.6617.6617.6617.66-
Mar 27, 202417.5717.5717.5717.5717.57-
Mar 26, 202417.2217.2217.2217.2217.22-
Mar 25, 202417.2417.2417.2417.2417.24-
Mar 22, 202417.2317.2317.2317.2317.23-
Mar 21, 202417.4217.4217.4217.4217.42-
Mar 20, 202417.2017.2017.2017.2017.20-
Mar 19, 202416.8916.8916.8916.8916.89-
Mar 18, 202416.8016.8016.8016.8016.80-
Mar 15, 202416.8816.8816.8816.8816.88-
Mar 14, 202416.8416.8416.8416.8416.84-
Mar 13, 202417.1517.1517.1517.1517.15-
Mar 12, 202417.0817.0817.0817.0817.08-
Mar 11, 202417.0717.0717.0717.0717.07-
Mar 08, 202417.1717.1717.1717.1717.17-
Mar 07, 202417.1917.1917.1917.1917.19-
Mar 06, 202417.0217.0217.0217.0217.02-
Mar 05, 202416.8916.8916.8916.8916.89-
Mar 04, 202417.0717.0717.0717.0717.07-
Mar 01, 202417.1017.1017.1017.1017.10-
Feb 29, 202416.9216.9216.9216.9216.92-
Feb 28, 202416.7716.7716.7716.7716.77-
Feb 27, 202416.8916.8916.8916.8916.89-
Feb 26, 202416.7016.7016.7016.7016.70-
Feb 23, 202416.6216.6216.6216.6216.62-
Feb 22, 202416.5416.5416.5416.5416.54-
Feb 21, 202416.3916.3916.3916.3916.39-
Feb 20, 202416.5016.5016.5016.5016.50-
Feb 16, 202416.7216.7216.7216.7216.72-
Feb 15, 202417.0117.0117.0117.0117.01-
Feb 14, 202416.6016.6016.6016.6016.60-
Feb 13, 202416.2216.2216.2216.2216.22-
Feb 12, 202416.8716.8716.8716.8716.87-
Feb 09, 202416.6116.6116.6116.6116.61-
Feb 08, 202416.4016.4016.4016.4016.40-
Feb 07, 202416.2016.2016.2016.2016.20-
Feb 06, 202416.2516.2516.2516.2516.25-
Feb 05, 202416.1016.1016.1016.1016.10-
Feb 02, 202416.3016.3016.3016.3016.30-
Feb 01, 202416.3816.3816.3816.3816.38-
Jan 31, 202416.1516.1516.1516.1516.15-
Jan 30, 202416.5516.5516.5516.5516.55-
Jan 29, 202416.5916.5916.5916.5916.59-
Jan 26, 202416.3116.3116.3116.3116.31-
Jan 25, 202416.3116.3116.3116.3116.31-
Jan 24, 202416.1716.1716.1716.1716.17-
Jan 23, 202416.2516.2516.2516.2516.25-
Jan 22, 202416.3316.3316.3316.3316.33-
Jan 19, 202416.0216.0216.0216.0216.02-
Jan 18, 202415.8515.8515.8515.8515.85-
Jan 17, 202415.7615.7615.7615.7615.76-
Jan 16, 202415.8815.8815.8815.8815.88-
Jan 12, 202416.0216.0216.0216.0216.02-
Jan 11, 202416.0416.0416.0416.0416.04-
Jan 10, 202416.1316.1316.1316.1316.13-
Jan 09, 202416.0916.0916.0916.0916.09-
Jan 08, 202416.2816.2816.2816.2816.28-
Jan 05, 202415.9915.9915.9915.9915.99-
Jan 04, 202416.0316.0316.0316.0316.03-
Jan 03, 202416.0616.0616.0616.0616.06-
Jan 02, 202416.4716.4716.4716.4716.47-
Dec 29, 202316.5716.5716.5716.5716.57-
Dec 28, 202316.8116.8116.8116.8116.81-
Dec 27, 202316.8416.8416.8416.8416.84-
Dec 26, 202316.8116.8116.8116.8116.81-
Dec 22, 202316.6216.6216.6216.6216.62-
Dec 21, 202316.5116.5116.5116.5116.51-
Dec 20, 202316.2416.2416.2416.2416.24-
Dec 19, 202316.5516.5516.5516.5516.55-
Dec 18, 202316.2116.2116.2116.2116.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...