BlackRock Defensive Advantage EM Inv A (BADEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.05
+0.12 (1.10%)
At close: Apr 1, 2026
BADEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.10% |
| Mar 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.58% |
| Mar 30, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Mar 27, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Mar 26, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.16% |
| Mar 25, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.65% |
| Mar 24, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% |
| Mar 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.54% |
| Mar 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.36% |
| Mar 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.63% |
| Mar 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Mar 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.18% |
| Mar 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.36% |
| Mar 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.87% |
| Mar 11, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Mar 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% |
| Mar 9, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| Mar 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% |
| Mar 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| Mar 4, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.44% |
| Mar 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.52% |
| Mar 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.20% |
| Feb 27, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.85% |
| Feb 26, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.34% |
| Feb 25, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% |
| Feb 24, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Feb 23, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.26% |
| Feb 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.87% |
| Feb 19, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.60% |
| Feb 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% |
| Feb 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Feb 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Feb 12, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.60% |
| Feb 11, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.52% |
| Feb 10, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Feb 9, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.78% |
| Feb 6, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.88% |
| Feb 5, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.78% |
| Feb 4, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Feb 3, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.79% |
| Feb 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% |
| Jan 29, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.35% |
| Jan 28, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Jan 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.06% |
| Jan 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Jan 23, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jan 22, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% |
| Jan 21, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |