BlackRock Defensive Advantage Emerging Markets Fund (BIDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.79
+0.07 (0.65%)
May 9, 2025, 4:00 PM EDT
BIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% |
| May 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.20% |
| May 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.65% |
| May 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.56% |
| May 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% |
| May 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| May 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.28% |
| May 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.94% |
| May 1, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% |
| Apr 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Apr 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% |
| Apr 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% |
| Apr 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.86% |
| Apr 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% |
| Apr 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Apr 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Apr 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| Apr 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.39% |
| Apr 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Apr 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% |
| Apr 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% |
| Apr 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.25% |
| Apr 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Apr 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.36% |
| Apr 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.69% |
| Apr 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% |
| Apr 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| Apr 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| Mar 31, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Mar 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.95% |
| Mar 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |
| Mar 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% |
| Mar 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Mar 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Mar 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Mar 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Mar 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Mar 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% |
| Mar 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Mar 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Mar 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Mar 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| Mar 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.35% |
| Mar 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% |
| Mar 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.86% |
| Mar 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |