BlackRock Sustainable Emerging Markets Equity Fund Investor A Shares (MDPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.04
+0.01 (0.08%)
At close: Apr 28, 2025
MDPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.15% |
| Mar 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.38% |
| Mar 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.53% |
| Mar 20, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Mar 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Mar 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.82% |
| Mar 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.51% |
| Mar 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.76% |
| Mar 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |
| Mar 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.84% |
| Mar 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.85% |
| Mar 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.15% |
| Mar 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% |
| Mar 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.60% |
| Mar 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.32% |
| Mar 4, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Mar 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% |
| Feb 28, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.53% |
| Feb 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.02% |
| Feb 26, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.13% |