BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.06
+0.04 (0.19%)
Jul 14, 2025, 4:00 PM EDT
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| Jul 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.43% |
| Jul 10, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% |
| Jul 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.10% |
| Jul 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Jul 7, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.99% |
| Jul 3, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.52% |
| Jul 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.19% |
| Jul 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.10% |
| Jun 30, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Jun 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.39% |
| Jun 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.93% |
| Jun 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.29% |
| Jun 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.88% |
| Jun 23, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.69% |
| Jun 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.25% |
| Jun 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% |
| Jun 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.59% |
| Jun 13, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.12% |
| Jun 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.34% |
| Jun 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| Jun 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| Jun 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Jun 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.99% |
| Jun 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% |
| Jun 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Jun 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| Jun 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.25% |
| May 30, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.20% |
| May 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% |
| May 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.65% |
| May 27, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.52% |
| May 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| May 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.40% |
| May 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.83% |
| May 20, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| May 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% |
| 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 | - |