Skip to main content
BlackRock GA Disciplined Volatility Equity Fund Institutional (BIDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.53
-0.01 (-0.07%)
Oct 24, 2024, 4:00 PM EDT

BIDVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202414.5014.5014.5014.5014.500.14%
Oct 28, 202414.4814.4814.4814.4814.480.07%
Oct 25, 202414.4714.4714.4714.4714.47-0.41%
Oct 24, 202414.5314.5314.5314.5314.53-0.07%
Oct 23, 202414.5414.5414.5414.5414.54-0.55%
Oct 22, 202414.6214.6214.6214.6214.62-0.27%
Oct 21, 202414.6614.6614.6614.6614.66-0.34%
Oct 18, 202414.7114.7114.7114.7114.710.34%
Oct 17, 202414.6614.6614.6614.6614.66-0.07%
Oct 16, 202414.6714.6714.6714.6714.670.14%
Oct 15, 202414.6514.6514.6514.6514.65-0.61%
Oct 14, 202414.7414.7414.7414.7414.740.48%
Oct 11, 202414.6714.6714.6714.6714.670.34%
Oct 10, 202414.6214.6214.6214.6214.62-
Oct 9, 202414.6214.6214.6214.6214.620.34%
Oct 8, 202414.5714.5714.5714.5714.570.55%
Oct 7, 202414.4914.4914.4914.4914.49-0.69%
Oct 4, 202414.5914.5914.5914.5914.590.34%
Oct 3, 202414.5414.5414.5414.5414.54-0.62%
Oct 2, 202414.6314.6314.6314.6314.63-
Oct 1, 202414.6314.6314.6314.6314.63-0.34%
Sep 30, 202414.6814.6814.6814.6814.680.14%
Sep 27, 202414.6614.6614.6614.6614.66-0.34%
Sep 26, 202414.7114.7114.7114.7114.710.89%
Sep 25, 202414.5814.5814.5814.5814.58-
Sep 24, 202414.5814.5814.5814.5814.580.14%
Sep 23, 202414.5614.5614.5614.5614.560.14%
Sep 20, 202414.5414.5414.5414.5414.54-0.27%
Sep 19, 202414.5814.5814.5814.5814.581.04%
Sep 18, 202414.4314.4314.4314.4314.43-0.41%
Sep 17, 202414.4914.4914.4914.4914.49-0.41%
Sep 16, 202414.5514.5514.5514.5514.550.41%
Sep 13, 202414.4914.4914.4914.4914.490.28%
Sep 12, 202414.4514.4514.4514.4514.450.35%
Sep 11, 202414.4014.4014.4014.4014.400.21%
Sep 10, 202414.3714.3714.3714.3714.37-
Sep 9, 202414.3714.3714.3714.3714.370.84%
Sep 6, 202414.2514.2514.2514.2514.25-0.97%
Sep 5, 202414.3914.3914.3914.3914.39-0.55%
Sep 4, 202414.4714.4714.4714.4714.47-0.07%
Sep 3, 202414.4814.4814.4814.4814.48-0.96%
Aug 30, 202414.6214.6214.6214.6214.620.76%
Aug 29, 202414.5114.5114.5114.5114.510.55%
Aug 28, 202414.4314.4314.4314.4314.43-0.21%
Aug 27, 202414.4614.4614.4614.4614.460.49%
Aug 26, 202414.3914.3914.3914.3914.39-0.21%
Aug 23, 202414.4214.4214.4214.4214.420.56%
Aug 22, 202414.3414.3414.3414.3414.34-0.35%
Aug 21, 202414.3914.3914.3914.3914.390.42%
Aug 20, 202414.3314.3314.3314.3314.33-
Aug 19, 202414.3314.3314.3314.3314.330.77%
Aug 16, 202414.2214.2214.2214.2214.220.35%
Aug 15, 202414.1714.1714.1714.1714.170.93%
Aug 14, 202414.0414.0414.0414.0414.040.36%
Aug 13, 202413.9913.9913.9913.9913.991.16%
Aug 12, 202413.8313.8313.8313.8313.830.07%
Aug 9, 202413.8213.8213.8213.8213.820.22%
Aug 8, 202413.7913.7913.7913.7913.791.47%
Aug 7, 202413.5913.5913.5913.5913.59-
Aug 6, 202413.5913.5913.5913.5913.590.89%
Aug 5, 202413.4713.4713.4713.4713.47-1.75%
Aug 2, 202413.7113.7113.7113.7113.71-1.08%
Aug 1, 202413.8613.8613.8613.8613.86-0.65%
Jul 31, 202413.9513.9513.9513.9513.951.01%
Jul 30, 202413.8113.8113.8113.8113.81-
Jul 29, 202413.8113.8113.8113.8113.81-0.07%
Jul 26, 202413.8213.8213.8213.8213.820.73%
Jul 25, 202413.7213.7213.7213.7213.72-0.22%
Jul 24, 202413.7513.7513.7513.7513.75-1.29%
Jul 23, 202413.9313.9313.9313.9313.93-0.21%
Jul 22, 202413.9613.9613.9613.9613.960.87%
Jul 19, 202413.8413.8413.8413.8413.84-0.65%
Jul 18, 202413.9313.9313.9313.9313.93-1.07%
Jul 17, 202414.0814.0814.0814.0813.98-0.85%
Jul 16, 202414.2014.2014.2014.2014.100.64%
Jul 15, 202414.1114.1114.1114.1114.01-0.35%
Jul 12, 202414.1614.1614.1614.1614.060.43%
Jul 11, 202414.1014.1014.1014.1014.00-0.07%
Jul 10, 202414.1114.1114.1114.1114.010.64%
Jul 9, 202414.0214.0214.0214.0213.92-0.07%
Jul 8, 202414.0314.0314.0314.0313.93-0.36%
Jul 5, 202414.0814.0814.0814.0813.980.50%
Jul 3, 202414.0114.0114.0114.0113.910.07%
Jul 2, 202414.0014.0014.0014.0013.900.29%
Jul 1, 202413.9613.9613.9613.9613.86-0.14%
Jun 28, 202413.9813.9813.9813.9813.88-0.07%
Jun 27, 202413.9913.9913.9913.9913.89-
Jun 26, 202413.9913.9913.9913.9913.89-0.50%
Jun 25, 202414.0614.0614.0614.0613.960.29%
Jun 24, 202414.0214.0214.0214.0213.920.07%
Jun 21, 202414.0114.0114.0114.0113.91-
Jun 20, 202414.0114.0114.0114.0113.91-
Jun 18, 202414.0114.0114.0114.0113.910.36%
Jun 17, 202413.9613.9613.9613.9613.860.58%
Jun 14, 202413.8813.8813.8813.8813.78-
Jun 13, 202413.8813.8813.8813.8813.78-0.29%
Jun 12, 202413.9213.9213.9213.9213.820.58%
Jun 11, 202413.8413.8413.8413.8413.74-0.36%
Jun 10, 202413.8913.8913.8913.8913.790.29%
Jun 7, 202413.8513.8513.8513.8513.75-0.36%