BlackRock Sust Aware Adg EM Eq K (BLZKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.68
+0.04 (0.32%)
Feb 13, 2026, 9:30 AM EST
BLZKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Feb 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| 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 | 0.41% |
| Jan 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Jan 21, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.10% |
| Jan 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.84% |
| Jan 16, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% |
| Jan 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Jan 14, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Jan 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.33% |
| Jan 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.10% |
| Jan 9, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.34% |
| Jan 8, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% |
| Jan 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.94% |
| Jan 5, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.03% |
| Jan 2, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.47% |
| Dec 31, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% |
| Dec 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% |
| Dec 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% |
| Dec 26, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.80% |
| Dec 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% |
| Dec 23, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.45% |
| Dec 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.90% |
| Dec 19, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.64% |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.10% |
| Dec 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.27% |
| Dec 16, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.09% |
| Dec 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.30% |
| Dec 12, 2025 | 11.08 | 11.08 | 11.08 | 11.29 | 11.08 | -0.79% |
| Dec 11, 2025 | 11.16 | 11.16 | 11.16 | 11.38 | 11.16 | -0.44% |
| Dec 10, 2025 | 11.21 | 11.21 | 11.21 | 11.43 | 11.21 | 0.79% |
| Dec 9, 2025 | 11.13 | 11.13 | 11.13 | 11.34 | 11.12 | -0.44% |
| Dec 8, 2025 | 11.17 | 11.17 | 11.17 | 11.39 | 11.17 | - |
| Dec 5, 2025 | 11.17 | 11.17 | 11.17 | 11.39 | 11.17 | 0.80% |
| Dec 4, 2025 | 11.09 | 11.09 | 11.09 | 11.30 | 11.09 | - |