BlackRock Advantage Emerging Markets Fund Investor A Shares (BLSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.53
+0.09 (0.86%)
Jun 2, 2025, 4:00 PM EDT
BLSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.23% |
| Jun 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Jun 2, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% |
| May 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.14% |
| May 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| May 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| May 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| May 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| May 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| May 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| May 19, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| May 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% |
| May 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| May 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.76% |
| May 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| May 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.53% |
| May 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% |
| May 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| May 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| May 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| May 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| May 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.71% |
| May 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Apr 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Apr 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Apr 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Apr 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Apr 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.91% |
| Apr 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% |
| Apr 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.36% |
| Apr 21, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.95% |
| Apr 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.66% |
| Apr 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% |
| Apr 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.37% |
| Apr 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 2.71% |
| Apr 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.18% |
| Apr 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 4.95% |
| Apr 8, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.41% |
| Apr 7, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.39% |
| Apr 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -4.36% |
| Apr 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.28% |
| Apr 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% |
| Mar 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% |
| Mar 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.75% |
| Mar 27, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| Mar 26, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% |
| Mar 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% |