BlackRock Defensive Advantage EM K (BKDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.92
-0.06 (-0.50%)
At close: Oct 16, 2026
BKDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Oct 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% |
| Oct 14, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.82% |
| Oct 13, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% |
| Oct 12, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Oct 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Oct 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.22% |
| Oct 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.57% |
| Oct 6, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% |
| Oct 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.06% |
| Oct 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Oct 1, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% |
| Sep 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.66% |
| Sep 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.41% |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65% |
| Sep 25, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| Sep 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65% |
| Sep 23, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% |
| Sep 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Sep 21, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.30% |
| Sep 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| Sep 17, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.24% |
| Sep 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% |
| Sep 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.90% |
| Sep 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% |
| Sep 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.57% |
| Sep 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.89% |
| Sep 9, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| Sep 8, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Sep 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.32% |
| Sep 3, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Sep 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Sep 1, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Aug 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Aug 27, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| Aug 26, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Aug 25, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| Aug 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Aug 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Aug 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.17% |
| Aug 19, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Aug 18, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.18% |
| Aug 17, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.41% |
| Aug 14, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.57% |
| Aug 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.73% |
| Aug 12, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.15% |
| Aug 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.33% |
| Aug 10, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Aug 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |