Canada markets open in 5 hours 25 minutes

BlackRock Large Cap Focus Value Instl (MABAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.58-0.13 (-0.66%)
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202419.5819.5819.5819.5819.58-
Jun 25, 202419.7119.7119.7119.7119.71-
Jun 24, 202419.8819.8819.8819.8819.88-
Jun 21, 202419.6919.6919.6919.6919.69-
Jun 20, 202419.7019.7019.7019.7019.70-
Jun 18, 202419.6319.6319.6319.6319.63-
Jun 17, 202419.5719.5719.5719.5719.57-
Jun 14, 202419.4719.4719.4719.4719.47-
Jun 13, 202419.6419.6419.6419.6419.64-
Jun 12, 202419.7319.7319.7319.7319.73-
Jun 11, 202419.6719.6719.6719.6719.67-
Jun 10, 202419.8019.8019.8019.8019.80-
Jun 07, 202419.8319.8319.8319.8319.83-
Jun 06, 202419.9019.9019.9019.9019.90-
Jun 05, 202419.9419.9419.9419.9419.94-
Jun 04, 202419.9319.9319.9319.9319.93-
Jun 03, 202419.9919.9919.9919.9919.99-
May 31, 202420.0320.0320.0320.0320.03-
May 30, 202419.7619.7619.7619.7619.76-
May 29, 202419.5619.5619.5619.5619.56-
May 28, 202419.7819.7819.7819.7819.78-
May 24, 202419.9419.9419.9419.9419.94-
May 23, 202419.8619.8619.8619.8619.86-
May 22, 202420.1220.1220.1220.1220.12-
May 21, 202420.2320.2320.2320.2320.23-
May 20, 202420.2120.2120.2120.2120.21-
May 17, 202420.2920.2920.2920.2920.29-
May 16, 202420.2720.2720.2720.2720.27-
May 15, 202420.2520.2520.2520.2520.25-
May 14, 202420.1320.1320.1320.1320.13-
May 13, 202420.0720.0720.0720.0720.07-
May 10, 202420.0420.0420.0420.0420.04-
May 09, 202419.9919.9919.9919.9919.99-
May 08, 202419.8419.8419.8419.8419.84-
May 07, 202419.8019.8019.8019.8019.80-
May 06, 202419.7119.7119.7119.7119.71-
May 03, 202419.5719.5719.5719.5719.57-
May 02, 202419.5019.5019.5019.5019.50-
May 01, 202419.3319.3319.3319.3319.33-
Apr 30, 202419.3919.3919.3919.3919.39-
Apr 29, 202419.5519.5519.5519.5519.55-
Apr 26, 202419.4619.4619.4619.4619.46-
Apr 25, 202419.4119.4119.4119.4119.41-
Apr 24, 202419.4019.4019.4019.4019.40-
Apr 23, 202419.3919.3919.3919.3919.39-
Apr 22, 202419.2319.2319.2319.2319.23-
Apr 19, 202419.0919.0919.0919.0919.09-
Apr 18, 202418.9618.9618.9618.9618.96-
Apr 17, 202418.9118.9118.9118.9118.91-
Apr 16, 202418.9118.9118.9118.9118.91-
Apr 15, 202419.0419.0419.0419.0419.04-
Apr 12, 202419.4719.4719.4719.4719.47-
Apr 11, 202419.4719.4719.4719.4719.47-
Apr 10, 202419.5019.5019.5019.5019.50-
Apr 09, 202419.7219.7219.7219.7219.72-
Apr 08, 202419.6519.6519.6519.6519.65-
Apr 05, 202419.6219.6219.6219.6219.62-
Apr 04, 202419.5519.5519.5519.5519.55-
Apr 03, 202419.7019.7019.7019.7019.70-
Apr 02, 202419.7419.7419.7419.7419.74-
Apr 01, 202419.8819.8819.8819.8819.88-
Mar 28, 202419.9119.9119.9119.9119.91-
Mar 27, 202419.8119.8119.8119.8119.81-
Mar 26, 202419.5419.5419.5419.5419.54-
Mar 25, 202419.5019.5019.5019.5019.50-
Mar 22, 202419.4719.4719.4719.4719.47-
Mar 21, 202419.5919.5919.5919.5919.59-
Mar 20, 202419.4819.4819.4819.4819.48-
Mar 19, 202419.3319.3319.3319.3319.33-
Mar 18, 202419.2619.2619.2619.2619.26-
Mar 15, 202419.2319.2319.2319.2319.23-
Mar 14, 202419.2119.2119.2119.2119.21-
Mar 13, 202419.3719.3719.3719.3719.37-
Mar 12, 202419.3819.3819.3819.3819.38-
Mar 11, 202419.3319.3319.3319.3319.33-
Mar 08, 202419.2619.2619.2619.2619.26-
Mar 07, 202419.2419.2419.2419.2419.24-
Mar 06, 202419.2119.2119.2119.2119.21-
Mar 05, 202419.1119.1119.1119.1119.11-
Mar 04, 202419.1419.1419.1419.1419.14-
Mar 01, 202419.1519.1519.1519.1519.15-
Feb 29, 202419.0719.0719.0719.0719.07-
Feb 28, 202418.9618.9618.9618.9618.96-
Feb 27, 202419.0819.0819.0819.0819.08-
Feb 26, 202419.0519.0519.0519.0519.05-
Feb 23, 202419.1219.1219.1219.1219.12-
Feb 22, 202419.0519.0519.0519.0519.05-
Feb 21, 202418.9718.9718.9718.9718.97-
Feb 20, 202418.8718.8718.8718.8718.87-
Feb 16, 202418.8418.8418.8418.8418.84-
Feb 15, 202418.9118.9118.9118.9118.91-
Feb 14, 202418.6118.6118.6118.6118.61-
Feb 13, 202418.5118.5118.5118.5118.51-
Feb 12, 202418.7518.7518.7518.7518.75-
Feb 09, 202418.5918.5918.5918.5918.59-
Feb 08, 202418.5818.5818.5818.5818.58-
Feb 07, 202418.5418.5418.5418.5418.54-
Feb 06, 202418.5518.5518.5518.5518.55-
Feb 05, 202418.4718.4718.4718.4718.47-
Feb 02, 202418.6318.6318.6318.6318.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...