BlackRock Advantage Emerging Markets Fund Institutional Shares (BLSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.19
+0.01 (0.10%)
May 1, 2025, 4:00 PM EDT
BLSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.38% |
| Mar 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.63% |
| Mar 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.75% |
| Mar 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Mar 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.68% |
| Mar 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Mar 10, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.59% |
| Mar 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Mar 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% |
| Mar 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.36% |
| Mar 4, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.70% |
| Mar 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% |
| Feb 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.84% |
| Feb 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.81% |
| Feb 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.16% |
| Feb 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Feb 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.70% |
| Feb 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |