BlackRock Advantage Emerging Markets Fund Institutional Shares (BLSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.80
+0.02 (0.19%)
May 23, 2025, 4:00 PM EDT
BLSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| May 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% |
| May 27, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% |
| May 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% |
| May 22, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% |
| May 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| May 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| May 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% |
| May 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| May 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% |
| May 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| May 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| May 12, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.47% |
| May 9, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| May 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| May 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| May 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| May 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| May 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.75% |
| May 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Apr 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Apr 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Apr 28, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| Apr 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Apr 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% |
| Apr 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.41% |
| Apr 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.33% |
| Apr 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Apr 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |
| Apr 16, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.62% |
| Apr 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Apr 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.45% |
| Apr 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.66% |
| Apr 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.26% |
| Apr 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 5.07% |
| Apr 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.47% |
| Apr 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.43% |
| Apr 4, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -4.37% |
| Apr 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.23% |
| Apr 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% |
| Mar 31, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.29% |
| Mar 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.72% |
| Mar 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.48% |
| Mar 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Mar 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Mar 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.48% |
| Mar 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% |
| Mar 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% |
| Mar 19, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |