BlackRock Sustainable Aware EM Eq Inv A (MDPCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.10
+0.01 (0.06%)
Sep 12, 2025, 4:00 PM EDT
MDPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Sep 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.51% |
| Sep 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.02% |
| Sep 9, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.58% |
| Sep 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% |
| Sep 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.44% |
| Sep 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.26% |
| Sep 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.66% |
| Sep 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.33% |
| Aug 29, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| Aug 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Aug 27, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.72% |
| Aug 26, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Aug 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.26% |
| Aug 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.33% |
| Aug 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Aug 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.59% |
| Aug 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.56% |
| Aug 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Aug 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Aug 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.71% |
| Aug 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.25% |
| Aug 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.40% |
| Aug 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Aug 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Aug 7, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.35% |
| Aug 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Aug 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Aug 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.80% |
| Aug 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.37% |
| Jul 31, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Jul 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% |
| Jul 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% |
| Jul 28, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Jul 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.53% |
| Jul 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.21% |
| Jul 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Jul 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Jul 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% |
| Jul 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.54% |
| Jul 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.89 | 0.13% |
| Jul 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | 0.67% |
| Jul 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | -0.27% |
| Jul 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | -0.27% |
| Jul 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 0.27% |
| Jul 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | 0.20% |
| Jul 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.78 | 0.34% |
| Jul 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | -1.34% |
| Jul 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.93 | 0.47% |