BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.29
-0.05 (-0.22%)
At close: May 12, 2026
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.55% |
| 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 | 0.28% |
| Apr 8, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.46 | 2.91% |
| 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 | 0.10% |
| 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% |
| Mar 19, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | -0.05% |
| Mar 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | -1.57% |
| Mar 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.90 | 0.48% |
| Mar 16, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.80 | 1.02% |
| Mar 13, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | -0.14% |
| Mar 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | -1.48% |
| Mar 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.93 | -0.19% |
| Mar 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.97 | -0.43% |
| Mar 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.06 | 0.09% |
| Mar 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.04 | -1.17% |
| Mar 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | -1.06% |
| Mar 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | 0.23% |
| Mar 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | -1.55% |
| Mar 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.81 | -0.27% |