BlackRock Sustainable Emerging Markets Equity Fund Investor A Shares (MDPCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.98
+0.07 (0.47%)
At close: Jul 3, 2025
MDPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Jul 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.20% |
| Jul 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% |
| Jun 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Jun 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.40% |
| Jun 26, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% |
| Jun 25, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.54% |
| Jun 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 2.65% |
| Jun 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Jun 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% |
| Jun 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Jun 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| Jun 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% |
| Jun 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.51% |
| Jun 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Jun 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Jun 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.84% |
| Jun 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| Jun 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| 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% |