BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.22
+0.16 (0.80%)
May 16, 2025, 4:00 PM EDT
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.80% |
| May 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.11% |
| May 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% |
| May 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| May 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.89% |
| May 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| May 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% |
| May 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.26% |
| May 6, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.66% |
| May 5, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.15% |
| May 2, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.66% |
| May 1, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Apr 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.31% |
| Apr 29, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Apr 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| Apr 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.31% |
| Apr 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.38% |
| Apr 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.02% |
| Apr 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.02% |
| Apr 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.45% |
| Apr 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.98% |
| Apr 16, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.24% |
| Apr 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.16% |
| Apr 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.19% |
| Apr 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.60% |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.94% |
| Apr 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 6.19% |
| Apr 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -1.46% |
| Apr 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | -0.94% |
| Apr 4, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | -5.85% |
| Apr 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | -3.91% |
| Apr 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.61% |
| Apr 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | -0.10% |
| Mar 31, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.66% |
| Mar 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -1.30% |
| Mar 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | - |
| Mar 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.05% |
| Mar 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | -0.20% |
| Mar 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.86% |
| Mar 21, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | -0.40% |
| Mar 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -0.25% |
| Mar 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.61% |
| Mar 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | -0.05% |
| Mar 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | 1.17% |
| Mar 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | 1.76% |
| Mar 13, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | -0.26% |
| Mar 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | -0.26% |
| Mar 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | -0.97% |
| Mar 10, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | -1.81% |
| Mar 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.83 | 0.91% |