Skip to main content
BlackRock Exchange Portfolio BlackRock Shares (STSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2,456.39
-7.37 (-0.30%)
Jun 4, 2025, 4:00 PM EDT

STSEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 20252,455.222,455.222,455.222,455.222,455.22-0.05%
Jun 4, 20252,456.392,456.392,456.392,456.392,456.39-0.30%
Jun 3, 20252,463.762,463.762,463.762,463.762,463.760.03%
Jun 2, 20252,462.912,462.912,462.912,462.912,462.910.08%
May 30, 20252,460.962,460.962,460.962,460.962,460.960.48%
May 29, 20252,449.272,449.272,449.272,449.272,449.270.44%
May 28, 20252,438.442,438.442,438.442,438.442,438.44-0.83%
May 27, 20252,458.802,458.802,458.802,458.802,458.801.58%
May 23, 20252,420.482,420.482,420.482,420.482,420.48-0.33%
May 22, 20252,428.502,428.502,428.502,428.502,428.50-
May 21, 20252,428.382,428.382,428.382,428.382,428.38-1.18%
May 20, 20252,457.392,457.392,457.392,457.392,457.39-0.10%
May 19, 20252,459.962,459.962,459.962,459.962,459.960.33%
May 16, 20252,451.922,451.922,451.922,451.922,451.920.66%
May 15, 20252,435.802,435.802,435.802,435.802,435.801.09%
May 14, 20252,409.522,409.522,409.522,409.522,409.52-0.36%
May 13, 20252,418.242,418.242,418.242,418.242,418.24-0.42%
May 12, 20252,428.402,428.402,428.402,428.402,428.401.60%
May 9, 20252,390.202,390.202,390.202,390.202,390.20-0.11%
May 8, 20252,392.752,392.752,392.752,392.752,392.750.27%
May 7, 20252,386.292,386.292,386.292,386.292,386.290.32%
May 6, 20252,378.582,378.582,378.582,378.582,378.58-0.69%
May 5, 20252,395.122,395.122,395.122,395.122,395.12-0.85%
May 2, 20252,415.682,415.682,415.682,415.682,415.681.78%
May 1, 20252,373.542,373.542,373.542,373.542,373.541.60%
Apr 30, 20252,336.172,336.172,336.172,336.172,336.170.16%
Apr 29, 20252,332.342,332.342,332.342,332.342,332.340.72%
Apr 28, 20252,315.612,315.612,315.612,315.612,315.610.03%
Apr 25, 20252,315.032,315.032,315.032,315.032,315.030.26%
Apr 24, 20252,309.002,309.002,309.002,309.002,309.001.68%
Apr 23, 20252,270.892,270.892,270.892,270.892,270.890.77%
Apr 22, 20252,253.612,253.612,253.612,253.612,253.612.15%
Apr 21, 20252,206.252,206.252,206.252,206.252,206.25-1.76%
Apr 17, 20252,245.742,245.742,245.742,245.742,245.740.34%
Apr 16, 20252,238.202,238.202,238.202,238.202,238.20-1.83%
Apr 15, 20252,279.932,279.932,279.932,279.932,279.93-0.23%
Apr 14, 20252,285.232,285.232,285.232,285.232,285.230.72%
Apr 11, 20252,268.942,268.942,268.942,268.942,268.942.20%
Apr 10, 20252,220.182,220.182,220.182,220.182,220.18-2.12%
Apr 9, 20252,268.342,268.342,268.342,268.342,268.347.04%
Apr 8, 20252,119.062,119.062,119.062,119.062,117.89-0.45%
Apr 7, 20252,128.712,128.712,128.712,128.712,127.54-1.45%
Apr 4, 20252,160.132,160.132,160.132,160.132,158.94-4.99%
Apr 3, 20252,273.662,273.662,273.662,273.662,272.41-2.39%
Apr 2, 20252,329.332,329.332,329.332,329.332,328.050.34%
Apr 1, 20252,321.512,321.512,321.512,321.512,320.23-0.08%
Mar 31, 20252,323.462,323.462,323.462,323.462,322.180.66%
Mar 28, 20252,308.262,308.262,308.262,308.262,306.99-1.38%
Mar 27, 20252,340.592,340.592,340.592,340.592,339.300.12%
Mar 26, 20252,337.842,337.842,337.842,337.842,336.55-0.05%