BlackRock GA Disciplined Volatility Equity Fund Institutional (BIDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.49
-0.04 (-0.26%)
Jul 2, 2025, 4:00 PM EDT
BIDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% |
| Jul 2, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.26% |
| Jul 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% |
| Jun 30, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.58% |
| Jun 27, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% |
| Jun 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Jun 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.59% |
| Jun 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.79% |
| Jun 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.79% |
| Jun 20, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.26% |
| Jun 18, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Jun 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.65% |
| Jun 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Jun 13, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Jun 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.65% |
| Jun 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Jun 10, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Jun 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Jun 6, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.39% |
| Jun 5, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Jun 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Jun 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Jun 2, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| May 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| May 29, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.20% |
| May 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.53% |
| May 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.07% |
| May 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| May 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| May 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.92% |
| May 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| May 19, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.40% |
| May 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.53% |
| May 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| May 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.54% |
| May 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.67% |
| May 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.94% |
| May 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| May 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| May 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| May 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% |
| May 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| May 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.44% |
| May 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.34% |
| Apr 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.03% |
| Apr 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.62% |
| Apr 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| Apr 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Apr 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.84% |
| Apr 23, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |