BlackRock Advantage Large Cap Core Fund Investor A Shares (MDLRX) NASDAQ
22.00
+0.01(+0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.00
+0.01(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 |
| April 01, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 |
| March 31, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 |
| March 30, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| March 27, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 |
| March 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0 |
| March 25, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0 |
| March 24, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 |
| March 23, 2026 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0 |
| March 20, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0 |
| March 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 |
| March 18, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
| March 17, 2026 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0 |
| March 16, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 |
| March 13, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| March 12, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0 |
| March 11, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
| March 10, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 |
| March 09, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 |
| March 06, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 |
| March 05, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0 |
| March 04, 2026 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| March 03, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 |
| March 02, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 |
| February 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 |
| February 26, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0 |
| February 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 |
| February 24, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 |
| February 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 |
| February 20, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 0 |
| February 19, 2026 | 22.79 | 22.79 | 0 | 22.79 | 22.79 | 0 |
| February 18, 2026 | 22.83 | 22.83 | 0 | 22.83 | 22.83 | 0 |
| February 17, 2026 | 22.7 | 22.7 | 0 | 22.7 | 22.7 | 0 |
| February 13, 2026 | 22.63 | 22.63 | 0 | 22.63 | 22.63 | 0 |
| February 12, 2026 | 22.67 | 22.67 | 0 | 22.67 | 22.67 | 0 |
| February 11, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 0 |
| February 10, 2026 | 22.89 | 22.89 | 0 | 22.89 | 22.89 | 0 |
| February 09, 2026 | 22.98 | 22.98 | 0 | 22.98 | 22.98 | 0 |
| February 06, 2026 | 22.88 | 22.88 | 0 | 22.88 | 22.88 | 0 |
| February 05, 2026 | 22.43 | 22.43 | 0 | 22.43 | 22.43 | 0 |
| February 04, 2026 | 22.67 | 22.67 | 0 | 22.67 | 22.67 | 0 |
| February 03, 2026 | 22.94 | 22.94 | 0 | 22.94 | 22.94 | 0 |
| February 02, 2026 | 23.14 | 23.14 | 0 | 23.14 | 23.14 | 0 |
| January 30, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 0 |
| January 29, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 0 |
| January 28, 2026 | 23.04 | 23.04 | 0 | 23.04 | 23.04 | 0 |
| January 27, 2026 | 23.04 | 23.04 | 0 | 23.04 | 23.04 | 0 |
| January 26, 2026 | 22.92 | 22.92 | 0 | 22.92 | 22.92 | 0 |
| January 23, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| January 22, 2026 | 22.79 | 22.79 | 0 | 22.79 | 22.79 | 0 |
| January 21, 2026 | 22.64 | 22.64 | 0 | 22.64 | 22.64 | 0 |
| January 20, 2026 | 22.37 | 22.37 | 0 | 22.37 | 22.37 | 0 |
| January 16, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| January 15, 2026 | 22.82 | 22.82 | 0 | 22.82 | 22.82 | 0 |
| January 14, 2026 | 22.76 | 22.76 | 0 | 22.76 | 22.76 | 0 |
| January 13, 2026 | 22.91 | 22.91 | 0 | 22.91 | 22.91 | 0 |
| January 12, 2026 | 22.99 | 22.99 | 0 | 22.99 | 22.99 | 0 |
| January 09, 2026 | 22.94 | 22.94 | 0 | 22.94 | 22.94 | 0 |
| January 08, 2026 | 22.79 | 22.79 | 0 | 22.79 | 22.79 | 0 |
| January 07, 2026 | 22.85 | 22.85 | 0 | 22.85 | 22.85 | 0 |