BlackRock Advantage Emerging Mkts Instl (BLSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.00
-0.08 (-0.66%)
Sep 19, 2025, 4:00 PM EDT
BLSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.25% |
| Sep 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% |
| Sep 18, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Sep 17, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Sep 16, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% |
| Sep 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Sep 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Sep 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.02% |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.51% |
| Sep 9, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.04% |
| Sep 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.87% |
| Sep 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.97% |
| Sep 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.26% |
| Sep 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% |
| Sep 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Aug 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Aug 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| Aug 26, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Aug 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Aug 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.15% |
| Aug 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.26% |
| Aug 19, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.87% |
| Aug 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Aug 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| Aug 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% |
| Aug 13, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.05% |
| Aug 12, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.15% |
| Aug 11, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Aug 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Aug 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% |
| Aug 6, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Aug 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Aug 4, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.18% |
| Aug 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.17% |
| Jul 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.62% |
| Jul 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.44% |
| Jul 29, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Jul 28, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.44% |
| Jul 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% |
| Jul 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Jul 23, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.42% |
| Jul 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.53% |
| Jul 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.62% |
| Jul 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| Jul 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.35% |
| Jul 16, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | - |
| Jul 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.14 | 1.06% |