BlackRock Defensive Advantage EM Inv A (BADEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.21
-0.01 (-0.08%)
At close: Aug 26, 2026
BADEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Aug 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Aug 25, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% |
| Aug 24, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Aug 21, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| Aug 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.17% |
| Aug 19, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.17% |
| Aug 18, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.11% |
| Aug 17, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Aug 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.57% |
| Aug 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Aug 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.15% |
| Aug 11, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Aug 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Aug 7, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| Aug 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Aug 5, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Aug 4, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.93% |
| Aug 3, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.44% |
| Jul 31, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.26% |
| Jul 30, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.44% |
| Jul 29, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.80% |
| Jul 28, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.85% |
| Jul 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.08% |
| Jul 24, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.08% |
| Jul 23, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.33% |
| Jul 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.64% |
| Jul 21, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 11.97 | 2.53% |
| Jul 20, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 11.68 | -0.49% |
| Jul 17, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 11.74 | -0.72% |
| Jul 16, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 11.82 | -1.35% |
| Jul 15, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 11.98 | 0.08% |
| Jul 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 11.97 | 0.88% |
| Jul 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 11.87 | -1.97% |
| Jul 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.11 | 0.47% |
| Jul 9, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.05 | 0.96% |
| Jul 8, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 11.93 | 0.16% |
| Jul 7, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 11.92 | -1.42% |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.09 | 1.61% |
| Jul 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 11.90 | -0.87% |
| Jul 1, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.00 | -1.40% |
| Jun 30, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.17 | 0.79% |
| Jun 29, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.08 | 0.87% |
| Jun 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 11.97 | -0.86% |
| Jun 25, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.08 | 0.79% |
| Jun 24, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 11.98 | -0.08% |
| Jun 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 11.99 | -3.30% |
| Jun 22, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.40 | -0.23% |
| Jun 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.43 | 1.55% |
| Jun 17, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.24 | -0.31% |