Skip to main content
logo
BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.79
+0.04 (0.17%)
At close: Jul 7, 2026

MADVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202623.7923.7923.7923.7923.790.17%
Jul 6, 202623.7523.7523.7523.7523.75-0.08%
Jul 2, 202623.7723.7723.7723.7723.771.19%
Jul 1, 202623.4923.4923.4923.4923.490.64%
Jun 30, 202623.3423.3423.3423.3423.34-0.21%
Jun 29, 202623.3923.3923.3923.3923.390.34%
Jun 26, 202623.3123.3123.3123.3123.31-
Jun 25, 202623.3123.3123.3123.3123.310.91%
Jun 24, 202623.1023.1023.1023.1023.100.39%
Jun 23, 202623.0123.0123.0123.0123.01-0.95%
Jun 22, 202623.2323.2323.2323.2323.23-
Jun 18, 202623.2323.2323.2323.2323.230.91%
Jun 17, 202623.0223.0223.0223.0223.02-1.50%
Jun 16, 202623.3723.3723.3723.3723.370.04%
Jun 15, 202623.3623.3623.3623.3623.361.13%
Jun 12, 202623.1023.1023.1023.1023.101.05%
Jun 11, 202622.8622.8622.8622.8622.862.05%
Jun 10, 202622.4022.4022.4022.4022.40-1.32%
Jun 9, 202622.7022.7022.7022.7022.700.62%
Jun 8, 202622.5622.5622.5622.5622.560.27%
Jun 5, 202622.5022.5022.5022.5022.50-1.88%
Jun 4, 202622.9322.9322.9322.9322.931.06%
Jun 3, 202622.6922.6922.6922.6922.69-0.35%
Jun 2, 202622.7722.7722.7722.7722.770.66%
Jun 1, 202622.6222.6222.6222.6222.62-0.04%
May 29, 202622.6322.6322.6322.6322.63-0.22%
May 28, 202622.6822.6822.6822.6822.68-
May 27, 202622.6822.6822.6822.6822.680.04%
May 26, 202622.6722.6722.6722.6722.670.49%
May 22, 202622.5622.5622.5622.5622.560.49%
May 21, 202622.4522.4522.4522.4522.450.54%
May 20, 202622.3322.3322.3322.3322.330.81%
May 19, 202622.1522.1522.1522.1522.15-0.49%
May 18, 202622.2622.2622.2622.2622.260.59%
May 15, 202622.1322.1322.1322.1322.13-1.56%
May 14, 202622.4822.4822.4822.4822.480.54%
May 13, 202622.3622.3622.3622.3622.360.31%
May 12, 202622.2922.2922.2922.2922.29-0.22%
May 11, 202622.3422.3422.3422.3422.340.13%
May 8, 202622.3122.3122.3122.3122.310.18%
May 7, 202622.2722.2722.2722.2722.27-0.62%
May 6, 202622.4122.4122.4122.4122.411.17%
May 5, 202622.1522.1522.1522.1522.150.87%
May 4, 202621.9621.9621.9621.9621.96-0.72%
May 1, 202622.1222.1222.1222.1222.12-0.41%
Apr 30, 202622.2122.2122.2122.2122.211.42%
Apr 29, 202621.9021.9021.9021.9021.90-0.05%
Apr 28, 202621.9121.9121.9121.9121.91-0.18%
Apr 27, 202621.9521.9521.9521.9521.950.05%
Apr 24, 202621.9421.9421.9421.9421.94-0.23%