BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.45
-0.06 (-0.27%)
At close: Oct 14, 2026
MADVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.01% |
| Oct 13, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.45 | -0.17% |
| Oct 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.49 | 0.44% |
| Oct 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.39 | 0.67% |
| Oct 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | 0.50% |
| Oct 7, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | -0.27% |
| Oct 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | 0.54% |
| Oct 5, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.07 | 0.36% |
| Oct 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.99 | 0.50% |
| Oct 1, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.88 | -0.05% |
| Sep 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.89 | -0.45% |
| Sep 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.99 | -0.41% |
| Sep 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.08 | -0.94% |
| Sep 25, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.29 | 0.72% |
| Sep 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | -0.27% |
| Sep 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | -0.49% |
| Sep 22, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.30 | -0.49% |
| Sep 21, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.41 | 0.76% |
| Sep 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | -0.54% |
| Sep 17, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.36 | 0.54% |
| Sep 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | -0.94% |
| Sep 15, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.45 | -0.62% |
| Sep 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | 0.18% |
| Sep 11, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | 0.71% |
| Sep 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.39 | -0.31% |
| Sep 9, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.46 | -0.62% |
| Sep 8, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | -0.88% |
| Sep 4, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.80 | -0.48% |
| Sep 3, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.91 | 1.01% |
| Sep 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | 0.31% |
| Sep 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | -0.09% |
| Aug 31, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | -0.66% |
| Aug 28, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | 0.66% |
| Aug 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | -0.66% |
| Aug 26, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | 0.22% |
| Aug 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.73 | 0.09% |
| Aug 24, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 0.49% |
| Aug 21, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.60 | 0.36% |
| Aug 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.52 | -0.88% |
| Aug 19, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.72 | 0.84% |
| Aug 18, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.53 | -0.13% |
| Aug 17, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.56 | -1.14% |
| Aug 14, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.82 | - |
| Aug 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.82 | 0.57% |
| Aug 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.69 | -0.09% |
| Aug 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | -0.26% |
| Aug 10, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.77 | 0.04% |
| Aug 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.76 | 0.44% |
| Aug 6, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.66 | -0.74% |
| Aug 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | -0.48% |