BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.62
-0.01 (-0.04%)
At close: Jun 1, 2026
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% |
| May 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.22% |
| May 28, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| May 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.04% |
| May 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.49% |
| May 22, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.49% |
| May 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.54% |
| May 20, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.81% |
| May 19, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.49% |
| May 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.59% |
| May 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.56% |
| May 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.54% |
| May 13, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.31% |
| May 12, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.22% |
| May 11, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.13% |
| May 8, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% |
| May 7, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.62% |
| May 6, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.17% |
| May 5, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% |
| May 4, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.72% |
| May 1, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.41% |
| Apr 30, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.42% |
| Apr 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.05% |
| Apr 28, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.18% |
| Apr 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% |
| Apr 24, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% |
| Apr 23, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% |
| Apr 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Apr 21, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.77% |
| Apr 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.09% |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.15% |
| Apr 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% |
| Apr 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% |
| Apr 14, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.69 | 0.46% |
| Apr 13, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.59 | 0.79% |
| Apr 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | -0.46% |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | 0.27% |
| Apr 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.46 | 2.92% |
| Apr 7, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.85 | 0.10% |
| Apr 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.83 | 0.77% |
| Apr 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | 0.09% |
| Apr 1, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.65 | 0.73% |
| Mar 31, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.50 | 2.39% |
| Mar 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | -0.15% |
| Mar 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | -1.42% |
| Mar 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.35 | -1.40% |
| Mar 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 0.63% |
| Mar 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.50 | 0.10% |
| Mar 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | 1.08% |
| Mar 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | -1.45% |