BlackRock Large Cap Focus Value K (MBVKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
+0.04 (0.20%)
At close: Aug 26, 2026
MBVKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.15% |
| Aug 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| Aug 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.59% |
| Aug 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.73% |
| Aug 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.04% |
| Aug 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.34% |
| Aug 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.36% |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.15% |
| Aug 13, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.08% |
| Aug 12, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Aug 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.20% |
| Aug 10, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% |
| Aug 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.34% |
| Aug 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.63% |
| Aug 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.01% |
| Aug 4, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.34% |
| Aug 3, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.72% |
| Jul 31, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.20% |
| Jul 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.01% |
| Jul 29, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Jul 28, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.12% |
| Jul 27, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.61% |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.72% |
| Jul 23, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.97% |
| Jul 22, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.27% |
| Jul 21, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 19.70 | 0.48% |
| Jul 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 19.61 | -0.52% |
| Jul 17, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 19.71 | -0.86% |
| Jul 16, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 19.89 | 0.92% |
| Jul 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 19.70 | 0.57% |
| Jul 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 19.59 | -0.70% |
| Jul 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 19.73 | 0.26% |
| Jul 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 19.68 | 0.49% |
| Jul 9, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 19.58 | 0.89% |
| Jul 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 19.41 | -0.92% |
| Jul 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 19.59 | 0.22% |
| Jul 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 19.55 | 0.27% |
| Jul 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 19.50 | 0.58% |
| Jul 1, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 19.39 | 0.62% |
| Jun 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 19.27 | -0.22% |
| Jun 29, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 19.31 | 0.90% |
| Jun 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 19.14 | -0.36% |
| Jun 25, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 19.20 | 0.36% |
| Jun 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 19.14 | 0.54% |
| Jun 23, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 19.03 | -0.81% |
| Jun 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 19.19 | -0.58% |
| Jun 18, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 19.30 | 0.86% |
| Jun 17, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 19.14 | -1.82% |
| Jun 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 19.49 | 0.09% |
| Jun 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 19.47 | 1.12% |