BlackRock Advantage Emerging Markets Fund Investor A Shares (BLSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.35
-0.18 (-1.24%)
At close: May 19, 2026
BLSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.24% |
| May 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| May 15, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.90% |
| May 14, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.67% |
| May 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.83% |
| May 12, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.38% |
| May 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% |
| May 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% |
| May 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| May 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.37% |
| May 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.54% |
| May 4, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| May 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Apr 30, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% |
| Apr 29, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Apr 28, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.78% |
| Apr 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Apr 24, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.51% |
| Apr 23, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.28% |
| Apr 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.15% |
| Apr 21, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.21% |
| Apr 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% |
| Apr 17, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.93% |
| Apr 16, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.36% |
| Apr 15, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% |
| Apr 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.59% |
| Apr 10, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.30% |
| Apr 9, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 8, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 5.56% |
| Apr 7, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.31% |
| Apr 6, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.79% |
| Apr 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.86% |
| Apr 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.76% |
| Mar 31, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.79% |
| Mar 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.98% |
| Mar 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.65% |
| Mar 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -3.58% |
| Mar 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.58% |
| Mar 24, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.39% |
| Mar 23, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.68% |
| Mar 20, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.88% |
| Mar 19, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.46% |
| Mar 18, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.22% |
| Mar 17, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.77% |
| Mar 16, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.29% |
| Mar 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31% |
| Mar 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -3.05% |
| Mar 11, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Mar 10, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.32% |