Skip to main content
BlackRock Exchange Portfolio BlackRock Shares (STSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2,336.17
+3.83 (0.16%)
Apr 30, 2025, 4:00 PM EDT

STSEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Mar 25, 20252,339.122,339.122,339.122,339.122,337.830.08%
Mar 24, 20252,337.222,337.222,337.222,337.222,335.930.83%
Mar 21, 20252,317.902,317.902,317.902,317.902,316.62-0.16%
Mar 20, 20252,321.542,321.542,321.542,321.542,320.260.02%
Mar 19, 20252,321.162,321.162,321.162,321.162,319.880.74%
Mar 18, 20252,304.032,304.032,304.032,304.032,302.76-0.40%
Mar 17, 20252,313.192,313.192,313.192,313.192,311.920.80%
Mar 14, 20252,294.772,294.772,294.772,294.772,293.511.79%
Mar 13, 20252,254.392,254.392,254.392,254.392,253.15-0.24%
Mar 12, 20252,259.862,259.862,259.862,259.862,258.62-0.11%
Mar 11, 20252,262.382,262.382,262.382,262.382,261.13-1.12%
Mar 10, 20252,288.042,288.042,288.042,288.042,286.78-1.61%
Mar 7, 20252,325.592,325.592,325.592,325.592,324.31-0.13%
Mar 6, 20252,328.512,328.512,328.512,328.512,327.23-0.67%
Mar 5, 20252,344.172,344.172,344.172,344.172,342.881.43%
Mar 4, 20252,311.142,311.142,311.142,311.142,309.87-1.61%
Mar 3, 20252,348.922,348.922,348.922,348.922,347.63-0.80%
Feb 28, 20252,367.902,367.902,367.902,367.902,366.601.42%
Feb 27, 20252,334.682,334.682,334.682,334.682,333.39-0.01%
Feb 26, 20252,334.832,334.832,334.832,334.832,333.54-0.43%
Feb 25, 20252,345.002,345.002,345.002,345.002,343.71-0.19%
Feb 24, 20252,349.442,349.442,349.442,349.442,348.150.37%
Feb 21, 20252,340.732,340.732,340.732,340.732,339.44-0.87%
Feb 20, 20252,361.222,361.222,361.222,361.222,359.92-0.41%