BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX) NASDAQ
20.79
+0.049998(+0.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.79
+0.049998(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
| April 01, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |
| March 31, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 |
| March 30, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 |
| March 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 |
| March 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
| March 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 |
| March 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 |
| March 23, 2026 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0 |
| March 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
| March 19, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 |
| March 18, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 |
| March 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 |
| March 16, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 |
| March 13, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0 |
| March 12, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 |
| March 11, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 |
| March 10, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 |
| March 09, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 |
| March 06, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 |
| March 05, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| March 04, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 |
| March 03, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 |
| March 02, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 |
| February 27, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0 |
| February 26, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 |
| February 25, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0 |
| February 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 |
| February 23, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 |
| February 20, 2026 | 22.27 | 22.27 | 0 | 22.27 | 22.27 | 0 |
| February 19, 2026 | 22.19 | 22.19 | 0 | 22.19 | 22.19 | 0 |
| February 18, 2026 | 22.24 | 22.24 | 0 | 22.24 | 22.24 | 0 |
| February 17, 2026 | 22.05 | 22.05 | 0 | 22.05 | 22.05 | 0 |
| February 13, 2026 | 22.08 | 22.08 | 0 | 22.08 | 22.08 | 0 |
| February 12, 2026 | 21.91 | 21.91 | 0 | 21.91 | 21.91 | 0 |
| February 11, 2026 | 22.26 | 22.26 | 0 | 22.26 | 22.26 | 0 |
| February 10, 2026 | 22.32 | 22.32 | 0 | 22.32 | 22.32 | 0 |
| February 09, 2026 | 22.27 | 22.27 | 0 | 22.27 | 22.27 | 0 |
| February 06, 2026 | 22.32 | 22.32 | 0 | 22.32 | 22.32 | 0 |
| February 05, 2026 | 21.93 | 21.93 | 0 | 21.93 | 21.93 | 0 |
| February 04, 2026 | 22.2 | 22.2 | 0 | 22.2 | 22.2 | 0 |
| February 03, 2026 | 21.9 | 21.9 | 0 | 21.9 | 21.9 | 0 |
| February 02, 2026 | 21.87 | 21.87 | 0 | 21.87 | 21.87 | 0 |
| January 30, 2026 | 21.72 | 21.72 | 0 | 21.72 | 21.72 | 0 |
| January 29, 2026 | 21.89 | 21.89 | 0 | 21.89 | 21.89 | 0 |
| January 28, 2026 | 21.86 | 21.86 | 0 | 21.86 | 21.86 | 0 |
| January 27, 2026 | 21.92 | 21.92 | 0 | 21.92 | 21.92 | 0 |
| January 26, 2026 | 21.97 | 21.97 | 0 | 21.97 | 21.97 | 0 |
| January 23, 2026 | 21.91 | 21.91 | 0 | 21.91 | 21.91 | 0 |
| January 22, 2026 | 22.06 | 22.06 | 0 | 22.06 | 22.06 | 0 |
| January 21, 2026 | 21.96 | 21.96 | 0 | 21.96 | 21.96 | 0 |
| January 20, 2026 | 21.56 | 21.56 | 0 | 21.56 | 21.56 | 0 |
| January 16, 2026 | 21.93 | 21.93 | 0 | 21.93 | 21.93 | 0 |
| January 15, 2026 | 22.02 | 22.02 | 0 | 22.02 | 22.02 | 0 |
| January 14, 2026 | 21.96 | 21.96 | 0 | 21.96 | 21.96 | 0 |
| January 13, 2026 | 21.82 | 21.82 | 0 | 21.82 | 21.82 | 0 |
| January 12, 2026 | 21.81 | 21.81 | 0 | 21.81 | 21.81 | 0 |
| January 09, 2026 | 21.8 | 21.8 | 0 | 21.8 | 21.8 | 0 |
| January 08, 2026 | 21.66 | 21.66 | 0 | 21.66 | 21.66 | 0 |
| January 07, 2026 | 21.45 | 21.45 | 0 | 21.45 | 21.45 | 0 |