UK markets closed

BlackRock Advantage US Total Mkt R (MRSPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.16-0.27 (-1.87%)
At close: 08:06AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202414.1614.1614.1614.1614.16-
29 Apr 202414.4314.4314.4314.4314.43-
26 Apr 202414.3314.3314.3314.3314.33-
25 Apr 202414.2814.2814.2814.2814.28-
24 Apr 202414.3714.3714.3714.3714.37-
23 Apr 202414.3814.3814.3814.3814.38-
22 Apr 202414.1714.1714.1714.1714.17-
19 Apr 202414.0314.0314.0314.0314.03-
18 Apr 202414.0014.0014.0014.0014.00-
17 Apr 202414.0314.0314.0314.0314.03-
16 Apr 202414.1114.1114.1114.1114.11-
15 Apr 202414.1814.1814.1814.1814.18-
12 Apr 202414.6014.6014.6014.6014.60-
11 Apr 202414.6014.6014.6014.6014.60-
10 Apr 202414.5814.5814.5814.5814.58-
09 Apr 202414.9114.9114.9114.9114.91-
08 Apr 202414.8814.8814.8814.8814.88-
05 Apr 202414.8514.8514.8514.8514.85-
04 Apr 202414.7414.7414.7414.7414.74-
03 Apr 202414.9014.9014.9014.9014.90-
02 Apr 202414.8114.8114.8114.8114.81-
01 Apr 202415.0115.0115.0115.0115.01-
28 Mar 202415.1115.1115.1115.1115.11-
27 Mar 202415.0515.0515.0515.0515.05-
26 Mar 202414.8014.8014.8014.8014.80-
25 Mar 202414.8114.8114.8114.8114.81-
22 Mar 202414.8014.8014.8014.8014.80-
21 Mar 202414.9314.9314.9314.9314.93-
20 Mar 202414.7714.7714.7714.7714.77-
19 Mar 202414.5414.5414.5414.5414.54-
18 Mar 202414.4514.4514.4514.4514.45-
15 Mar 202414.4614.4614.4614.4614.46-
14 Mar 202414.4614.4614.4614.4614.46-
13 Mar 202414.6614.6614.6614.6614.66-
12 Mar 202414.6214.6214.6214.6214.62-
11 Mar 202414.6014.6014.6014.6014.60-
08 Mar 202414.6614.6614.6614.6614.66-
07 Mar 202414.7014.7014.7014.7014.70-
06 Mar 202414.5514.5514.5514.5514.55-
05 Mar 202414.4314.4314.4314.4314.43-
04 Mar 202414.5514.5514.5514.5514.55-
01 Mar 202414.5514.5514.5514.5514.55-
29 Feb 202414.4214.4214.4214.4214.42-
28 Feb 202414.2914.2914.2914.2914.29-
27 Feb 202414.3414.3414.3414.3414.34-
26 Feb 202414.2314.2314.2314.2314.23-
23 Feb 202414.2114.2114.2114.2114.21-
22 Feb 202414.1614.1614.1614.1614.16-
21 Feb 202414.0114.0114.0114.0114.01-
20 Feb 202414.0914.0914.0914.0914.09-
16 Feb 202414.1914.1914.1914.1914.19-
15 Feb 202414.3914.3914.3914.3914.39-
14 Feb 202414.1314.1314.1314.1314.13-
13 Feb 202413.8713.8713.8713.8713.87-
12 Feb 202414.2914.2914.2914.2914.29-
09 Feb 202414.1414.1414.1414.1414.14-
08 Feb 202414.0214.0214.0214.0214.02-
07 Feb 202413.8813.8813.8813.8813.88-
06 Feb 202413.8713.8713.8713.8713.87-
05 Feb 202413.9513.9513.9513.9513.95-
02 Feb 202413.9513.9513.9513.9513.95-
01 Feb 202413.9713.9713.9713.9713.97-
31 Jan 202413.7813.7813.7813.7813.78-
30 Jan 202414.0614.0614.0614.0614.06-
29 Jan 202414.1214.1214.1214.1214.12-
26 Jan 202413.9413.9413.9413.9413.94-
25 Jan 202413.9413.9413.9413.9413.94-
24 Jan 202413.8313.8313.8313.8313.83-
23 Jan 202413.9113.9113.9113.9113.91-
22 Jan 202413.9813.9813.9813.9813.98-
19 Jan 202413.7713.7713.7713.7713.77-
18 Jan 202413.6513.6513.6513.6513.65-
17 Jan 202413.5513.5513.5513.5513.55-
16 Jan 202413.6513.6513.6513.6513.65-
12 Jan 202413.7513.7513.7513.7513.75-
11 Jan 202413.7713.7713.7713.7713.77-
10 Jan 202413.8313.8313.8313.8313.83-
09 Jan 202413.8013.8013.8013.8013.80-
08 Jan 202413.9213.9213.9213.9213.92-
05 Jan 202413.7013.7013.7013.7013.70-
04 Jan 202413.6713.6713.6713.6713.67-
03 Jan 202413.7013.7013.7013.7013.70-
02 Jan 202414.0114.0114.0114.0114.01-
29 Dec 202314.0814.0814.0814.0814.08-
28 Dec 202314.2314.2314.2314.2314.23-
27 Dec 202314.2314.2314.2314.2314.23-
26 Dec 202314.2114.2114.2114.2114.21-
22 Dec 202314.1014.1014.1014.1014.10-
21 Dec 202314.0214.0214.0214.0214.02-
20 Dec 202313.8213.8213.8213.8213.82-
19 Dec 202314.0614.0614.0614.0614.06-
18 Dec 202313.8213.8213.8213.8213.82-
15 Dec 202313.7713.7713.7713.7713.77-
14 Dec 202313.8913.8913.8913.8913.89-
13 Dec 202313.5513.5513.5513.5513.55-
12 Dec 202313.1613.1613.1613.1613.16-
11 Dec 202313.1613.1613.1613.1613.16-
08 Dec 202313.0913.0913.0913.0913.09-
08 Dec 20230.202 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...