BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.58
+0.48 (2.39%)
Mar 31, 2026, 4:00 PM EST
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.73% |
| Mar 31, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.39% |
| Mar 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.15% |
| Mar 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.42% |
| Mar 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.40% |
| Mar 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Mar 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Mar 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.08% |
| Mar 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.45% |
| Mar 19, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Mar 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.57% |
| Mar 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.48% |
| Mar 16, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.02% |
| Mar 13, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| Mar 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.48% |
| Mar 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.19% |
| Mar 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.43% |
| Mar 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% |
| Mar 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.17% |
| Mar 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.06% |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% |
| Mar 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.55% |
| Mar 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Feb 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.14% |
| Feb 26, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Feb 25, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.60% |
| Feb 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.28% |
| Feb 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.14% |
| Feb 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.50% |
| Feb 19, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.27% |
| Feb 18, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.92% |
| Feb 17, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.23% |
| Feb 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.83% |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.68% |
| Feb 11, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.09% |
| Feb 10, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.36% |
| Feb 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Feb 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.52% |
| Feb 5, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.68% |
| Feb 4, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.60% |
| Feb 3, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.46% |
| Feb 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Jan 30, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Jan 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.42% |
| Jan 28, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Jan 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% |
| Jan 26, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.51% |
| Jan 23, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.46% |
| Jan 22, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.61% |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.33% |