BlackRock Sustainable Emerging Markets Equity Fund Investor A Shares (MDPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
-0.11 (-0.79%)
May 30, 2025, 4:00 PM EDT
MDPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.42% |
| Jun 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.00% |
| Jun 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% |
| Jun 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.23% |
| May 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.79% |
| May 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| May 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.14% |
| May 27, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.51% |
| May 23, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% |
| May 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.14% |
| May 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| May 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| May 19, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| May 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| May 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| May 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.87% |
| May 13, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.44% |
| May 12, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.16% |
| May 9, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| May 8, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| May 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| May 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.15% |
| May 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| May 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.75% |
| May 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Apr 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Apr 29, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Apr 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| Apr 24, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.08% |
| Apr 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.57% |
| Apr 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.44% |
| Apr 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| Apr 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% |
| Apr 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.96% |
| Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.24% |
| Apr 14, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.14% |
| Apr 11, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.58% |
| Apr 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.72% |
| Apr 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 5.70% |
| Apr 8, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -2.45% |
| Apr 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.98% |
| Apr 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.10% |
| Apr 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.37% |
| Apr 2, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% |
| Apr 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.77% |
| Mar 31, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Mar 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.97% |
| Mar 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| Mar 26, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.13% |