Skip to main content
logo
BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
+0.05 (0.22%)
Aug 26, 2026, 4:00 PM EST

MADVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202622.7922.7922.7922.7922.790.09%
Aug 24, 202622.7722.7722.7722.7722.770.49%
Aug 21, 202622.6622.6622.6622.6622.660.35%
Aug 20, 202622.5822.5822.5822.5822.58-0.88%
Aug 19, 202622.7822.7822.7822.7822.780.84%
Aug 18, 202622.5922.5922.5922.5922.59-0.13%
Aug 17, 202622.6222.6222.6222.6222.62-1.14%
Aug 14, 202622.8822.8822.8822.8822.88-
Aug 13, 202622.8822.8822.8822.8822.880.57%
Aug 12, 202622.7522.7522.7522.7522.75-0.09%
Aug 11, 202622.7722.7722.7722.7722.77-0.26%
Aug 10, 202622.8322.8322.8322.8322.830.04%
Aug 7, 202622.8222.8222.8222.8222.820.44%
Aug 6, 202622.7222.7222.7222.7222.72-0.74%
Aug 5, 202622.8922.8922.8922.8922.89-0.48%
Aug 4, 202623.0023.0023.0023.0023.000.66%
Aug 3, 202622.8522.8522.8522.8522.851.38%
Jul 31, 202622.5422.5422.5422.5422.540.63%
Jul 30, 202622.4022.4022.4022.4022.400.90%
Jul 29, 202622.2022.2022.2022.2022.20-1.11%
Jul 28, 202622.4522.4522.4522.4522.450.99%
Jul 27, 202622.2322.2322.2322.2322.230.54%
Jul 24, 202622.1122.1122.1122.1122.110.73%
Jul 23, 202621.9521.9521.9521.9521.95-0.95%
Jul 22, 202622.1622.1622.1622.1622.16-0.05%
Jul 21, 202623.7723.7723.7723.7722.170.33%
Jul 20, 202623.6923.6923.6923.6922.10-0.67%
Jul 17, 202623.8523.8523.8523.8522.25-0.67%
Jul 16, 202624.0124.0124.0124.0122.401.09%
Jul 15, 202623.7523.7523.7523.7522.150.59%
Jul 14, 202623.6123.6123.6123.6122.02-0.72%
Jul 13, 202623.7823.7823.7823.7822.180.13%
Jul 10, 202623.7523.7523.7523.7522.150.43%
Jul 9, 202623.6523.6523.6523.6522.060.51%
Jul 8, 202623.5323.5323.5323.5321.95-1.10%
Jul 7, 202623.7923.7923.7923.7922.190.17%
Jul 6, 202623.7523.7523.7523.7522.15-0.08%
Jul 2, 202623.7723.7723.7723.7722.171.19%
Jul 1, 202623.4923.4923.4923.4921.910.64%
Jun 30, 202623.3423.3423.3423.3421.77-0.22%
Jun 29, 202623.3923.3923.3923.3921.820.34%
Jun 26, 202623.3123.3123.3123.3121.74-
Jun 25, 202623.3123.3123.3123.3121.740.91%
Jun 24, 202623.1023.1023.1023.1021.550.39%
Jun 23, 202623.0123.0123.0123.0121.46-0.95%
Jun 22, 202623.2323.2323.2323.2321.67-
Jun 18, 202623.2323.2323.2323.2321.670.91%
Jun 17, 202623.0223.0223.0223.0221.47-1.50%
Jun 16, 202623.3723.3723.3723.3721.800.04%
Jun 15, 202623.3623.3623.3623.3621.791.13%