BlackRock Defensive Advantage EM K (BKDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.03
-0.04 (-0.36%)
At close: Apr 2, 2026
BKDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.10% |
| Mar 31, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% |
| Mar 30, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.55% |
| Mar 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.37% |
| Mar 26, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.16% |
| Mar 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.55% |
| Mar 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Mar 23, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.55% |
| Mar 20, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.53% |
| Mar 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% |
| Mar 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.72% |
| Mar 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.18% |
| Mar 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% |
| Mar 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.87% |
| Mar 11, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Mar 10, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.90% |
| Mar 9, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Mar 6, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.89% |
| Mar 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Mar 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% |
| Mar 3, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.51% |
| Mar 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.11% |
| Feb 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.85% |
| Feb 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Feb 25, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.77% |
| Feb 24, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% |
| Feb 23, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| Feb 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.95% |
| Feb 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% |
| Feb 18, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Feb 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% |
| Feb 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Feb 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.60% |
| Feb 11, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% |
| Feb 10, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 9, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.78% |
| Feb 6, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% |
| Feb 4, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Feb 3, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Jan 30, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.70% |
| Jan 29, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% |
| Jan 28, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.70% |
| Jan 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% |
| Jan 26, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% |
| Jan 23, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Jan 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.90% |
| Jan 21, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |