BlackRock Advantage Emerging Markets Fund Institutional Shares (BLSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.67
-0.18 (-1.21%)
At close: May 19, 2026
BLSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.21% |
| May 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| May 15, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -3.94% |
| May 14, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.72% |
| May 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.79% |
| May 12, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.33% |
| May 11, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.72% |
| May 8, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.39% |
| May 7, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% |
| May 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 3.36% |
| May 5, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.50% |
| May 4, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.10% |
| May 1, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Apr 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| Apr 29, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| Apr 28, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.76% |
| Apr 27, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Apr 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.62% |
| Apr 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% |
| Apr 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.12% |
| Apr 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |
| Apr 20, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.70% |
| Apr 17, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.98% |
| Apr 16, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| Apr 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% |
| Apr 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.65% |
| Apr 10, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Apr 9, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Apr 8, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 5.52% |
| Apr 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Apr 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.85% |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Apr 1, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.80% |
| Mar 31, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.81% |
| Mar 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.03% |
| Mar 27, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Mar 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.58% |
| Mar 25, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.55% |
| Mar 24, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.39% |
| Mar 23, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.73% |
| Mar 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.89% |
| Mar 19, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.45% |
| Mar 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.20% |
| Mar 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% |
| Mar 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.32% |
| Mar 13, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.31% |
| Mar 12, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -3.06% |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| Mar 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.29% |