BlackRock Sust Aware Adg EM Eq Ins (BLZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
-0.13 (-1.08%)
At close: Apr 2, 2026
BLZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.08% |
| Apr 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.86% |
| Mar 31, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.78% |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% |
| Mar 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.60% |
| Mar 26, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -3.71% |
| Mar 25, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.51% |
| Mar 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.42% |
| Mar 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.70% |
| Mar 20, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.80% |
| Mar 19, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| Mar 18, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.22% |
| Mar 17, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Mar 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.68% |
| Mar 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Mar 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -3.08% |
| Mar 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Mar 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.40% |
| Mar 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% |
| Mar 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.48% |
| Mar 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Mar 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.16% |
| Mar 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -4.97% |
| Mar 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.15% |
| Feb 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.53% |
| Feb 26, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.68% |
| Feb 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.84% |
| Feb 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.63% |
| Feb 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.69% |
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.97% |
| Feb 19, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Feb 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.55% |
| Feb 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Feb 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.24% |
| Feb 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.02% |
| Feb 11, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.43% |
| Feb 10, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Feb 9, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.29% |
| Feb 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.64% |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.31% |
| Feb 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.89% |
| Feb 3, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.98% |
| Feb 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Jan 30, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.92% |
| Jan 29, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.40% |
| Jan 28, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.21% |
| Jan 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.72% |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Jan 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |