Skip to main content
logo
BlackRock Exchange Portfolio BlackRock Shares (STSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2,925.77
+1.97 (0.07%)
Aug 26, 2026, 4:00 PM EST

STSEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 20262,925.772,925.772,925.772,925.772,925.770.07%
Aug 25, 20262,923.802,923.802,923.802,923.802,923.800.28%
Aug 24, 20262,915.502,915.502,915.502,915.502,915.500.82%
Aug 21, 20262,891.782,891.782,891.782,891.782,891.780.39%
Aug 20, 20262,880.672,880.672,880.672,880.672,880.67-1.21%
Aug 19, 20262,915.812,915.812,915.812,915.812,915.810.60%
Aug 18, 20262,898.372,898.372,898.372,898.372,898.370.76%
Aug 17, 20262,876.402,876.402,876.402,876.402,876.40-1.33%
Aug 14, 20262,915.062,915.062,915.062,915.062,915.06-0.05%
Aug 13, 20262,916.512,916.512,916.512,916.512,916.510.25%
Aug 12, 20262,909.282,909.282,909.282,909.282,909.28-0.49%
Aug 11, 20262,923.532,923.532,923.532,923.532,923.53-0.47%
Aug 10, 20262,937.192,937.192,937.192,937.192,937.190.77%
Aug 7, 20262,914.812,914.812,914.812,914.812,914.810.14%
Aug 6, 20262,910.872,910.872,910.872,910.872,910.870.72%
Aug 5, 20262,889.922,889.922,889.922,889.922,889.92-0.03%
Aug 4, 20262,890.752,890.752,890.752,890.752,890.750.76%
Aug 3, 20262,868.882,868.882,868.882,868.882,868.880.95%
Jul 31, 20262,841.842,841.842,841.842,841.842,841.840.76%
Jul 30, 20262,820.462,820.462,820.462,820.462,820.463.18%
Jul 29, 20262,733.632,733.632,733.632,733.632,733.63-1.03%
Jul 28, 20262,762.002,762.002,762.002,762.002,762.001.06%
Jul 27, 20262,732.922,732.922,732.922,732.922,732.921.02%
Jul 24, 20262,705.422,705.422,705.422,705.422,705.420.34%
Jul 23, 20262,696.172,696.172,696.172,696.172,696.17-0.26%
Jul 22, 20262,703.232,703.232,703.232,703.232,703.23-0.03%
Jul 21, 20262,705.162,705.162,705.162,705.162,703.91-0.03%
Jul 20, 20262,705.992,705.992,705.992,705.992,704.74-0.01%
Jul 17, 20262,706.352,706.352,706.352,706.352,705.10-0.57%
Jul 16, 20262,721.762,721.762,721.762,721.762,720.501.16%
Jul 15, 20262,690.442,690.442,690.442,690.442,689.200.74%
Jul 14, 20262,670.662,670.662,670.662,670.662,669.43-0.86%
Jul 13, 20262,693.802,693.802,693.802,693.802,692.560.59%
Jul 10, 20262,677.892,677.892,677.892,677.892,676.65-
Jul 9, 20262,678.002,678.002,678.002,678.002,676.76-0.17%
Jul 8, 20262,682.522,682.522,682.522,682.522,681.28-1.33%
Jul 7, 20262,718.662,718.662,718.662,718.662,717.400.36%
Jul 6, 20262,708.972,708.972,708.972,708.972,707.72-0.40%
Jul 2, 20262,719.912,719.912,719.912,719.912,718.652.07%
Jul 1, 20262,664.842,664.842,664.842,664.842,663.610.79%
Jun 30, 20262,644.002,644.002,644.002,644.002,642.780.17%
Jun 29, 20262,639.612,639.612,639.612,639.612,638.390.10%
Jun 26, 20262,636.982,636.982,636.982,636.982,635.761.58%
Jun 25, 20262,596.082,596.082,596.082,596.082,594.88-0.53%
Jun 24, 20262,609.932,609.932,609.932,609.932,608.72-0.49%
Jun 23, 20262,622.782,622.782,622.782,622.782,621.571.46%
Jun 22, 20262,585.132,585.132,585.132,585.132,583.94-0.62%
Jun 18, 20262,601.282,601.282,601.282,601.282,600.08-1.18%
Jun 17, 20262,632.322,632.322,632.322,632.322,631.10-1.34%
Jun 16, 20262,668.032,668.032,668.032,668.032,666.800.40%