BlackRock Advantage Emerging Markets Fund Investor A Shares (BLSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.95
+0.03 (0.30%)
Apr 29, 2025, 4:00 PM EDT
BLSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Mar 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| Mar 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% |
| Mar 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% |
| Mar 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% |
| Mar 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.56% |
| Mar 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.69% |
| Mar 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% |
| Mar 12, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| Mar 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Mar 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.64% |
| Mar 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Mar 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% |
| Mar 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3.33% |
| Mar 4, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.71% |
| Mar 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.81% |
| Feb 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% |
| Feb 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.85% |
| Feb 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.18% |
| Feb 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Feb 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.74% |
| Feb 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Feb 20, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |