Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

BlackRock Large Cap Focus Value Fund (MBVKX)

18.06
-0.05
(-0.28%)
At close: 8:01:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.0618.0618.0618.0618.06-
Apr 14, 202518.1118.1118.1118.1118.11-
Apr 11, 202517.8717.8717.8717.8717.87-
Apr 10, 202517.5917.5917.5917.5917.59-
Apr 9, 202518.2418.2418.2418.2418.24-
Apr 8, 202516.9616.9616.9616.9616.96-
Apr 7, 202517.2317.2317.2317.2317.23-
Apr 4, 202517.4117.4117.4117.4117.41-
Apr 3, 202518.5218.5218.5218.5218.52-
Apr 2, 202519.4419.4419.4419.4419.44-
Apr 1, 202519.3219.3219.3219.3219.32-
Mar 31, 202519.3819.3819.3819.3819.38-
Mar 28, 202519.2719.2719.2719.2719.27-
Mar 27, 202519.5619.5619.5619.5619.56-
Mar 26, 202519.5619.5619.5619.5619.56-
Mar 25, 202519.5619.5619.5619.5619.56-
Mar 24, 202519.6019.6019.6019.6019.60-
Mar 21, 202519.4119.4119.4119.4119.41-
Mar 20, 202519.4919.4919.4919.4919.49-
Mar 19, 202519.5519.5519.5519.5519.55-
Mar 18, 202519.4119.4119.4119.4119.41-
Mar 17, 202519.4219.4219.4219.4219.42-
Mar 14, 202519.1719.1719.1719.1719.17-
Mar 13, 202518.8518.8518.8518.8518.85-
Mar 12, 202518.8918.8918.8918.8918.89-
Mar 11, 202518.9518.9518.9518.9518.95-
Mar 10, 202519.1019.1019.1019.1019.10-
Mar 7, 202519.4919.4919.4919.4919.49-
Mar 6, 202519.2919.2919.2919.2919.29-
Mar 5, 202519.4319.4319.4319.4319.43-
Mar 4, 202519.2019.2019.2019.2019.20-
Mar 3, 202519.5519.5519.5519.5519.55-
Feb 28, 202519.7619.7619.7619.7619.76-
Feb 27, 202519.6219.6219.6219.6219.62-
Feb 26, 202519.7719.7719.7719.7719.77-
Feb 25, 202519.8219.8219.8219.8219.82-
Feb 24, 202519.8119.8119.8119.8119.81-
Feb 21, 202519.8519.8519.8519.8519.85-
Feb 20, 202520.0020.0020.0020.0020.00-
Feb 19, 202520.0420.0420.0420.0420.04-
Feb 18, 202520.0620.0620.0620.0620.06-
Feb 14, 202519.9919.9919.9919.9919.99-
Feb 13, 202519.9419.9419.9419.9419.94-
Feb 12, 202519.8019.8019.8019.8019.80-
Feb 11, 202519.7919.7919.7919.7919.79-
Feb 10, 202519.7819.7819.7819.7819.78-
Feb 7, 202519.6919.6919.6919.6919.69-
Feb 6, 202519.7619.7619.7619.7619.76-
Feb 5, 202519.6619.6619.6619.6619.66-
Feb 4, 202519.4919.4919.4919.4919.49-
Feb 3, 202519.3819.3819.3819.3819.38-
Jan 31, 202519.5419.5419.5419.5419.54-
Jan 30, 202519.6919.6919.6919.6919.69-
Jan 29, 202519.5019.5019.5019.5019.50-
Jan 28, 202519.5519.5519.5519.5519.55-
Jan 27, 202519.6919.6919.6919.6919.69-
Jan 24, 202519.5719.5719.5719.5719.57-
Jan 23, 202519.5419.5419.5419.5419.54-
Jan 22, 202519.5219.5219.5219.5219.52-
Jan 21, 202519.5819.5819.5819.5819.58-
Jan 17, 202519.3219.3219.3219.3219.32-
Jan 16, 202519.1919.1919.1919.1919.19-
Jan 15, 202519.0619.0619.0619.0619.06-
Jan 14, 202518.8018.8018.8018.8018.80-
Jan 13, 202518.6618.6618.6618.6618.66-
Jan 10, 202518.5318.5318.5318.5318.53-
Jan 8, 202518.8218.8218.8218.8218.82-
Jan 7, 202518.8618.8618.8618.8618.86-
Jan 6, 202518.8818.8818.8818.8818.88-
Jan 3, 202518.8718.8718.8718.8718.87-
Jan 2, 202518.7118.7118.7118.7118.71-
Dec 31, 202418.7518.7518.7518.7518.75-
Dec 30, 202418.6718.6718.6718.6718.67-
Dec 27, 202418.8618.8618.8618.8618.86-
Dec 26, 202418.9418.9418.9418.9418.94-
Dec 24, 202418.9118.9118.9118.9118.91-
Dec 23, 202418.7718.7718.7718.7718.77-
Dec 20, 202418.7418.7418.7418.7418.74-
Dec 19, 202418.5018.5018.5018.5018.50-
Dec 18, 202418.5218.5218.5218.5218.52-
Dec 17, 202418.9718.9718.9718.9718.97-
Dec 16, 202419.0819.0819.0819.0819.08-
Dec 13, 202419.2119.2119.2119.2119.21-
Dec 12, 202419.2919.2919.2919.2919.29-
Dec 11, 2024 0.49 Dividend
Dec 11, 202419.4019.4019.4019.4019.40-
Dec 11, 2024 1.25 Capital Gains
Dec 10, 202421.2421.2421.2421.2419.50-
Dec 9, 202421.3121.3121.3121.3119.57-
Dec 6, 202421.3821.3821.3821.3819.63-
Dec 5, 202421.4321.4321.4321.4319.68-
Dec 4, 202421.4921.4921.4921.4919.73-
Dec 3, 202421.4921.4921.4921.4919.73-
Dec 2, 202421.5721.5721.5721.5719.81-
Nov 29, 202421.6221.6221.6221.6219.85-
Nov 27, 202421.6221.6221.6221.6219.85-
Nov 26, 202421.5721.5721.5721.5719.81-
Nov 25, 202421.6121.6121.6121.6119.84-
Nov 22, 202421.4521.4521.4521.4519.70-
Nov 21, 202421.3121.3121.3121.3119.57-
Nov 20, 202421.0921.0921.0921.0919.37-
Nov 19, 202421.0421.0421.0421.0419.32-
Nov 18, 202421.1721.1721.1721.1719.44-
Nov 15, 202421.0021.0021.0021.0019.28-
Nov 14, 202421.0821.0821.0821.0819.36-
Nov 13, 202421.2721.2721.2721.2719.53-
Nov 12, 202421.2921.2921.2921.2919.55-
Nov 11, 202421.5121.5121.5121.5119.75-
Nov 8, 202421.4321.4321.4321.4319.68-
Nov 7, 202421.4421.4421.4421.4419.69-
Nov 6, 202421.5021.5021.5021.5019.74-
Nov 5, 202420.8920.8920.8920.8919.18-
Nov 4, 202420.7420.7420.7420.7419.04-
Nov 1, 202420.8120.8120.8120.8119.11-
Oct 31, 202420.7920.7920.7920.7919.09-
Oct 30, 202420.8420.8420.8420.8419.14-
Oct 29, 202420.8720.8720.8720.8719.16-
Oct 28, 202421.0121.0121.0121.0119.29-
Oct 25, 202420.8420.8420.8420.8419.14-
Oct 24, 202420.9120.9120.9120.9119.20-
Oct 23, 202421.0021.0021.0021.0019.28-
Oct 22, 202421.0221.0221.0221.0219.30-
Oct 21, 202421.0021.0021.0021.0019.28-
Oct 18, 202421.2321.2321.2321.2319.49-
Oct 17, 202421.2521.2521.2521.2519.51-
Oct 16, 202421.2121.2121.2121.2119.48-
Oct 15, 202421.0521.0521.0521.0519.33-
Oct 14, 202421.2421.2421.2421.2419.50-
Oct 11, 202421.1221.1221.1221.1219.39-
Oct 10, 202420.9320.9320.9320.9319.22-
Oct 9, 202421.0121.0121.0121.0119.29-
Oct 8, 202420.8720.8720.8720.8719.16-
Oct 7, 202420.8720.8720.8720.8719.16-
Oct 4, 202420.9420.9420.9420.9419.23-
Oct 3, 202420.7120.7120.7120.7119.02-
Oct 2, 202420.8320.8320.8320.8319.13-
Oct 1, 202420.9120.9120.9120.9119.20-
Sep 30, 202420.9820.9820.9820.9819.26-
Sep 27, 202421.0021.0021.0021.0019.28-
Sep 26, 202420.8920.8920.8920.8919.18-
Sep 25, 202420.6020.6020.6020.6018.92-
Sep 24, 202420.8220.8220.8220.8219.12-
Sep 23, 202420.8320.8320.8320.8319.13-
Sep 20, 202420.7320.7320.7320.7319.03-
Sep 19, 202420.7920.7920.7920.7919.09-
Sep 18, 202420.6120.6120.6120.6118.92-
Sep 17, 202420.6120.6120.6120.6118.92-
Sep 16, 202420.6120.6120.6120.6118.92-
Sep 13, 202420.4720.4720.4720.4718.80-
Sep 12, 202420.2920.2920.2920.2918.63-
Sep 11, 202420.2020.2020.2020.2018.55-
Sep 10, 202420.2820.2820.2820.2818.62-
Sep 9, 202420.4320.4320.4320.4318.76-
Sep 6, 202420.3220.3220.3220.3218.66-
Sep 5, 202420.6320.6320.6320.6318.94-
Sep 4, 202420.7020.7020.7020.7019.01-
Sep 3, 202420.8120.8120.8120.8119.11-
Aug 30, 202421.0421.0421.0421.0419.32-
Aug 29, 202420.8720.8720.8720.8719.16-
Aug 28, 202420.8220.8220.8220.8219.12-
Aug 27, 202420.8620.8620.8620.8619.15-
Aug 26, 202420.8620.8620.8620.8619.15-
Aug 23, 202420.8820.8820.8820.8819.17-
Aug 22, 202420.6420.6420.6420.6418.95-
Aug 21, 202420.6920.6920.6920.6919.00-
Aug 20, 202420.5820.5820.5820.5818.90-
Aug 19, 202420.7220.7220.7220.7219.03-
Aug 16, 202420.5720.5720.5720.5718.89-
Aug 15, 202420.4220.4220.4220.4218.75-
Aug 14, 202420.1720.1720.1720.1718.52-
Aug 13, 202420.1120.1120.1120.1118.47-
Aug 12, 202419.9119.9119.9119.9118.28-
Aug 9, 202420.0320.0320.0320.0318.39-
Aug 8, 202420.0220.0220.0220.0218.38-
Aug 7, 202419.6919.6919.6919.6918.08-
Aug 6, 202419.7819.7819.7819.7818.16-
Aug 5, 202419.7119.7119.7119.7118.10-
Aug 2, 202420.2220.2220.2220.2218.57-
Aug 1, 202420.5320.5320.5320.5318.85-
Jul 31, 202420.8020.8020.8020.8019.10-
Jul 30, 202420.7320.7320.7320.7319.03-
Jul 29, 202420.5920.5920.5920.5918.91-
Jul 26, 202420.5720.5720.5720.5718.89-
Jul 25, 202420.3220.3220.3220.3218.66-
Jul 24, 202420.1820.1820.1820.1818.53-
Jul 23, 202420.3220.3220.3220.3218.66-
Jul 22, 202420.3920.3920.3920.3918.72-
Jul 19, 202420.2520.2520.2520.2518.59-
Jul 18, 202420.4820.4820.4820.4818.81-
Jul 17, 202420.6420.6420.6420.6418.95-
Jul 16, 202420.5820.5820.5820.5818.90-
Jul 15, 202420.2320.2320.2320.2318.58-
Jul 12, 202420.2420.2420.2420.2418.58-
Jul 11, 202420.1620.1620.1620.1618.51-
Jul 10, 202419.9219.9219.9219.9218.29-
Jul 9, 202419.7919.7919.7919.7918.17-
Jul 8, 202419.7619.7619.7619.7618.14-
Jul 5, 202419.7519.7519.7519.7518.13-
Jul 3, 202419.7319.7319.7319.7318.12-
Jul 2, 202419.7219.7219.7219.7218.11-
Jul 1, 202419.6219.6219.6219.6218.02-
Jun 28, 202419.6919.6919.6919.6918.08-
Jun 27, 202419.6119.6119.6119.6118.01-
Jun 26, 202419.6019.6019.6019.6018.00-
Jun 25, 202419.7219.7219.7219.7218.11-
Jun 24, 202419.9019.9019.9019.9018.27-
Jun 21, 202419.7119.7119.7119.7118.10-
Jun 20, 202419.7219.7219.7219.7218.11-
Jun 18, 202419.6419.6419.6419.6418.03-
Jun 17, 202419.5819.5819.5819.5817.98-
Jun 14, 202419.4819.4819.4819.4817.89-
Jun 13, 202419.6619.6619.6619.6618.05-
Jun 12, 202419.7419.7419.7419.7418.13-
Jun 11, 202419.6819.6819.6819.6818.07-
Jun 10, 202419.8119.8119.8119.8118.19-
Jun 7, 202419.8519.8519.8519.8518.23-
Jun 6, 202419.9219.9219.9219.9218.29-
Jun 5, 202419.9619.9619.9619.9618.33-
Jun 4, 202419.9519.9519.9519.9518.32-
Jun 3, 202420.0120.0120.0120.0118.37-
May 31, 202420.0520.0520.0520.0518.41-
May 30, 202419.7819.7819.7819.7818.16-
May 29, 202419.5719.5719.5719.5717.97-
May 28, 202419.8019.8019.8019.8018.18-
May 24, 202419.9619.9619.9619.9618.33-
May 23, 202419.8719.8719.8719.8718.25-
May 22, 202420.1320.1320.1320.1318.48-
May 21, 202420.2520.2520.2520.2518.59-
May 20, 202420.2220.2220.2220.2218.57-
May 17, 202420.3120.3120.3120.3118.65-
May 16, 202420.2820.2820.2820.2818.62-
May 15, 202420.2620.2620.2620.2618.60-
May 14, 202420.1520.1520.1520.1518.50-
May 13, 202420.0820.0820.0820.0818.44-
May 10, 202420.0520.0520.0520.0518.41-
May 9, 202420.0020.0020.0020.0018.36-
May 8, 202419.8519.8519.8519.8518.23-
May 7, 202419.8119.8119.8119.8118.19-
May 6, 202419.7219.7219.7219.7218.11-
May 3, 202419.5819.5819.5819.5817.98-
May 2, 202419.5219.5219.5219.5217.92-
May 1, 202419.3519.3519.3519.3517.77-
Apr 30, 202419.4019.4019.4019.4017.81-
Apr 29, 202419.5619.5619.5619.5617.96-
Apr 26, 202419.4719.4719.4719.4717.88-
Apr 25, 202419.4219.4219.4219.4217.83-
Apr 24, 202419.4119.4119.4119.4117.82-
Apr 23, 202419.4019.4019.4019.4017.81-
Apr 22, 202419.2419.2419.2419.2417.67-
Apr 19, 202419.1119.1119.1119.1117.55-
Apr 18, 202418.9718.9718.9718.9717.42-
Apr 17, 202418.9218.9218.9218.9217.37-
Apr 16, 202418.9218.9218.9218.9217.37-

Related Tickers