UK markets open in 2 hours

BlackRock Basic Value R (MRBVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.90+0.12 (+0.72%)
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202416.9016.9016.9016.9016.90-
08 May 202416.7816.7816.7816.7816.78-
07 May 202416.7416.7416.7416.7416.74-
06 May 202416.6716.6716.6716.6716.67-
03 May 202416.5516.5516.5516.5516.55-
02 May 202416.4916.4916.4916.4916.49-
01 May 202416.3516.3516.3516.3516.35-
30 Apr 202416.4016.4016.4016.4016.40-
29 Apr 202416.5316.5316.5316.5316.53-
26 Apr 202416.4616.4616.4616.4616.46-
25 Apr 202416.4216.4216.4216.4216.42-
24 Apr 202416.4116.4116.4116.4116.41-
23 Apr 202416.4016.4016.4016.4016.40-
22 Apr 202416.2716.2716.2716.2716.27-
19 Apr 202416.1516.1516.1516.1516.15-
18 Apr 202416.0316.0316.0316.0316.03-
17 Apr 202415.9915.9915.9915.9915.99-
16 Apr 202415.9915.9915.9915.9915.99-
15 Apr 202416.1116.1116.1116.1116.11-
12 Apr 202416.4716.4716.4716.4716.47-
11 Apr 202416.4716.4716.4716.4716.47-
10 Apr 202416.4916.4916.4916.4916.49-
09 Apr 202416.6916.6916.6916.6916.69-
08 Apr 202416.6316.6316.6316.6316.63-
05 Apr 202416.6016.6016.6016.6016.60-
04 Apr 202416.5416.5416.5416.5416.54-
03 Apr 202416.6716.6716.6716.6716.67-
02 Apr 202416.7116.7116.7116.7116.71-
01 Apr 202416.8216.8216.8216.8216.82-
28 Mar 202416.8516.8516.8516.8516.85-
27 Mar 202416.7616.7616.7616.7616.76-
26 Mar 202416.5316.5316.5316.5316.53-
25 Mar 202416.5016.5016.5016.5016.50-
22 Mar 202416.4716.4716.4716.4716.47-
21 Mar 202416.5816.5816.5816.5816.58-
20 Mar 202416.4816.4816.4816.4816.48-
19 Mar 202416.3616.3616.3616.3616.36-
18 Mar 202416.3016.3016.3016.3016.30-
15 Mar 202416.2816.2816.2816.2816.28-
14 Mar 202416.2616.2616.2616.2616.26-
13 Mar 202416.3916.3916.3916.3916.39-
12 Mar 202416.4016.4016.4016.4016.40-
11 Mar 202416.3616.3616.3616.3616.36-
08 Mar 202416.3116.3116.3116.3116.31-
07 Mar 202416.2916.2916.2916.2916.29-
06 Mar 202416.2616.2616.2616.2616.26-
05 Mar 202416.1816.1816.1816.1816.18-
04 Mar 202416.2016.2016.2016.2016.20-
01 Mar 202416.2116.2116.2116.2116.21-
29 Feb 202416.1416.1416.1416.1416.14-
28 Feb 202416.0616.0616.0616.0616.06-
27 Feb 202416.1616.1616.1616.1616.16-
26 Feb 202416.1316.1316.1316.1316.13-
23 Feb 202416.1916.1916.1916.1916.19-
22 Feb 202416.1316.1316.1316.1316.13-
21 Feb 202416.0716.0716.0716.0716.07-
20 Feb 202415.9815.9815.9815.9815.98-
16 Feb 202415.9615.9615.9615.9615.96-
15 Feb 202416.0116.0116.0116.0116.01-
14 Feb 202415.7615.7615.7615.7615.76-
13 Feb 202415.6715.6715.6715.6715.67-
12 Feb 202415.8815.8815.8815.8815.88-
09 Feb 202415.7515.7515.7515.7515.75-
08 Feb 202415.7415.7415.7415.7415.74-
07 Feb 202415.7115.7115.7115.7115.71-
06 Feb 202415.7215.7215.7215.7215.72-
05 Feb 202415.6415.6415.6415.6415.64-
02 Feb 202415.7815.7815.7815.7815.78-
01 Feb 202415.8115.8115.8115.8115.81-
31 Jan 202415.7115.7115.7115.7115.71-
30 Jan 202415.8715.8715.8715.8715.87-
29 Jan 202415.8015.8015.8015.8015.80-
26 Jan 202415.6715.6715.6715.6715.67-
25 Jan 202415.6715.6715.6715.6715.67-
24 Jan 202415.5315.5315.5315.5315.53-
23 Jan 202415.6015.6015.6015.6015.60-
22 Jan 202415.5315.5315.5315.5315.53-
19 Jan 202415.4115.4115.4115.4115.41-
18 Jan 202415.3115.3115.3115.3115.31-
17 Jan 202415.3215.3215.3215.3215.32-
16 Jan 202415.4415.4415.4415.4415.44-
12 Jan 202415.5815.5815.5815.5815.58-
11 Jan 202415.5715.5715.5715.5715.57-
10 Jan 202415.6315.6315.6315.6315.63-
09 Jan 202415.6615.6615.6615.6615.66-
08 Jan 202415.7915.7915.7915.7915.79-
05 Jan 202415.6815.6815.6815.6815.68-
04 Jan 202415.6115.6115.6115.6115.61-
03 Jan 202415.6115.6115.6115.6115.61-
02 Jan 202415.7315.7315.7315.7315.73-
29 Dec 202315.6715.6715.6715.6715.67-
28 Dec 202315.7015.7015.7015.7015.70-
27 Dec 202315.6715.6715.6715.6715.67-
26 Dec 202315.6415.6415.6415.6415.64-
22 Dec 202315.5415.5415.5415.5415.54-
21 Dec 202315.4915.4915.4915.4915.49-
20 Dec 202315.3115.3115.3115.3115.31-
19 Dec 202315.5315.5315.5315.5315.53-
18 Dec 202315.4015.4015.4015.4015.40-
15 Dec 202315.3815.3815.3815.3815.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...