Skip to main content
logo
BlackRock Sust Aware Adg EM Eq K (BLZKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.33
-0.25 (-1.84%)
At close: Oct 16, 2026

BLZKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202613.3313.3313.3313.3313.33-1.84%
Oct 15, 202613.5813.5813.5813.5813.58-0.73%
Oct 14, 202613.6813.6813.6813.6813.68-1.94%
Oct 13, 202613.9513.9513.9513.9513.95-1.06%
Oct 12, 202614.1014.1014.1014.1014.10-0.98%
Oct 9, 202614.2414.2414.2414.2414.240.71%
Oct 8, 202614.1414.1414.1414.1414.14-2.08%
Oct 7, 202614.4414.4414.4414.4414.44-1.16%
Oct 6, 202614.6114.6114.6114.6114.61-0.81%
Oct 5, 202614.7314.7314.7314.7314.731.66%
Oct 2, 202614.4914.4914.4914.4914.491.12%
Oct 1, 202614.3314.3314.3314.3314.330.63%
Sep 30, 202614.2414.2414.2414.2414.24-0.77%
Sep 29, 202614.3514.3514.3514.3514.350.28%
Sep 28, 202614.3114.3114.3114.3114.31-1.31%
Sep 25, 202614.5014.5014.5014.5014.501.05%
Sep 24, 202614.3514.3514.3514.3514.35-0.90%
Sep 23, 202614.4814.4814.4814.4814.48-1.56%
Sep 22, 202614.7114.7114.7114.7114.710.27%
Sep 21, 202614.6714.6714.6714.6714.672.73%
Sep 18, 202614.2814.2814.2814.2814.280.42%
Sep 17, 202614.2214.2214.2214.2214.221.79%
Sep 16, 202613.9713.9713.9713.9713.97-
Sep 15, 202613.9713.9713.9713.9713.97-0.57%
Sep 14, 202614.0514.0514.0514.0514.05-2.43%
Sep 11, 202614.4014.4014.4014.4014.400.77%
Sep 10, 202614.2914.2914.2914.2914.29-1.79%
Sep 9, 202614.5514.5514.5514.5514.55-0.41%
Sep 8, 202614.6114.6114.6114.6114.610.76%
Sep 4, 202614.5014.5014.5014.5014.501.12%
Sep 3, 202614.3414.3414.3414.3414.340.77%
Sep 2, 202614.2314.2314.2314.2314.230.35%
Sep 1, 202614.1814.1814.1814.1814.18-0.28%
Aug 31, 202614.2214.2214.2214.2214.220.14%
Aug 28, 202614.2014.2014.2014.2014.20-0.77%
Aug 27, 202614.3114.3114.3114.3114.310.85%
Aug 26, 202614.1914.1914.1914.1914.190.21%
Aug 25, 202614.1614.1614.1614.1614.161.43%
Aug 24, 202613.9613.9613.9613.9613.96-1.62%
Aug 21, 202614.1914.1914.1914.1914.191.21%
Aug 20, 202614.0214.0214.0214.0214.021.15%
Aug 19, 202613.8613.8613.8613.8613.860.22%
Aug 18, 202613.8313.8313.8313.8313.83-3.02%
Aug 17, 202614.2614.2614.2614.2614.261.13%
Aug 14, 202614.1014.1014.1014.1014.10-0.56%
Aug 13, 202614.1814.1814.1814.1814.180.71%
Aug 12, 202614.0814.0814.0814.0814.081.73%
Aug 11, 202613.8413.8413.8413.8413.840.07%
Aug 10, 202613.8313.8313.8313.8313.83-0.29%
Aug 7, 202613.8713.8713.8713.8713.870.58%