BlackRock Advantage Emerging Markets Fund Institutional Shares (BLSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.28
+0.04 (0.26%)
At close: Aug 26, 2026
BLSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.65% |
| Aug 26, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.26% |
| Aug 25, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.33% |
| Aug 24, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.51% |
| Aug 21, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.06% |
| Aug 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.87% |
| Aug 19, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |
| Aug 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.92% |
| Aug 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.18% |
| Aug 14, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.33% |
| Aug 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.46% |
| Aug 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.88% |
| Aug 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| Aug 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Aug 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% |
| Aug 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.40% |
| Aug 4, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.96% |
| Aug 3, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Jul 31, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.02% |
| Jul 30, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 4.06% |
| Jul 29, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.40% |
| Jul 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.48% |
| Jul 27, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| Jul 24, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.36% |
| Jul 23, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.40% |
| Jul 22, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.23% |
| Jul 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.93 | 3.31% |
| Jul 20, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.45 | -0.27% |
| Jul 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -1.43% |
| Jul 16, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.70 | -1.99% |
| Jul 15, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | 0.20% |
| Jul 14, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.97 | 1.69% |
| Jul 13, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.72 | -3.40% |
| Jul 10, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | 0.53% |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 0.39% |
| Jul 8, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.10 | 0.67% |
| Jul 7, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | -2.97% |
| Jul 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 3.61% |
| Jul 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.92 | -2.09% |
| Jul 1, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | -2.61% |
| Jun 30, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.64 | 1.35% |
| Jun 29, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.43 | 0.98% |
| Jun 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.28 | -1.73% |
| Jun 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 0.97% |
| Jun 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.40 | 0.46% |
| Jun 23, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.33 | -5.70% |
| Jun 22, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.26 | 0.37% |
| Jun 18, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | 3.30% |
| Jun 17, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.68 | -0.25% |