Nasdaq - Delayed Quote
USD
BlackRock Global Allocation Instl (MALOX)
20.47
0.00
(0.00%)
As of 10:41:48 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
20.47
20.47
20.47
20.47
20.47
-
Oct 28, 2026
20.47
20.47
20.47
20.47
20.47
-
Oct 27, 2026
20.39
20.39
20.39
20.39
20.39
-
Oct 26, 2026
20.31
20.31
20.31
20.31
20.31
-
Oct 23, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 22, 2026
20.31
20.31
20.31
20.31
20.31
-
Oct 21, 2026
20.55
20.55
20.55
20.55
20.55
-
Oct 20, 2026
20.44
20.44
20.44
20.44
20.44
-
Oct 19, 2026
20.39
20.39
20.39
20.39
20.39
-
Oct 16, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 15, 2026
20.48
20.48
20.48
20.48
20.48
-
Oct 14, 2026
20.44
20.44
20.44
20.44
20.44
-
Oct 13, 2026
20.60
20.60
20.60
20.60
20.60
-
Oct 12, 2026
20.65
20.65
20.65
20.65
20.65
-
Oct 9, 2026
20.69
20.69
20.69
20.69
20.69
-
Oct 8, 2026
20.60
20.60
20.60
20.60
20.60
-
Oct 7, 2026
20.70
20.70
20.70
20.70
20.70
-
Oct 6, 2026
20.82
20.82
20.82
20.82
20.82
-
Oct 5, 2026
20.77
20.77
20.77
20.77
20.77
-
Oct 2, 2026
20.68
20.68
20.68
20.68
20.68
-
Oct 1, 2026
20.54
20.54
20.54
20.54
20.54
-
Sep 30, 2026
20.53
20.53
20.53
20.53
20.53
-
Sep 29, 2026
20.60
20.60
20.60
20.60
20.60
-
Sep 28, 2026
20.58
20.58
20.58
20.58
20.58
-
Sep 25, 2026
20.73
20.73
20.73
20.73
20.73
-
Sep 24, 2026
20.64
20.64
20.64
20.64
20.64
-
Sep 23, 2026
20.67
20.67
20.67
20.67
20.67
-
Sep 22, 2026
20.85
20.85
20.85
20.85
20.85
-
Sep 21, 2026
20.85
20.85
20.85
20.85
20.85
-
Sep 18, 2026
20.68
20.68
20.68
20.68
20.68
-
Sep 17, 2026
20.69
20.69
20.69
20.69
20.69
-
Sep 16, 2026
20.52
20.52
20.52
20.52
20.52
-
Sep 15, 2026
20.57
20.57
20.57
20.57
20.57
-
Sep 14, 2026
20.63
20.63
20.63
20.63
20.63
-
Sep 11, 2026
20.82
20.82
20.82
20.82
20.82
-
Sep 10, 2026
20.72
20.72
20.72
20.72
20.72
-
Sep 9, 2026
20.89
20.89
20.89
20.89
20.89
-
Sep 8, 2026
20.99
20.99
20.99
20.99
20.99
-
Sep 4, 2026
20.99
20.99
20.99
20.99
20.99
-
Sep 3, 2026
20.99
20.99
20.99
20.99
20.99
-
Sep 2, 2026
20.79
20.79
20.79
20.79
20.79
-
Sep 1, 2026
20.72
20.72
20.72
20.72
20.72
-
Aug 31, 2026
20.85
20.85
20.85
20.85
20.85
-
Aug 28, 2026
20.90
20.90
20.90
20.90
20.90
-
Aug 27, 2026
21.03
21.03
21.03
21.03
21.03
-
Aug 26, 2026
21.01
21.01
21.01
21.01
21.01
-
Aug 25, 2026
21.03
21.03
21.03
21.03
21.03
-
Aug 24, 2026
20.93
20.93
20.93
20.93
20.93
-
Aug 21, 2026
21.00
21.00
21.00
21.00
21.00
-
Aug 20, 2026
20.91
20.91
20.91
20.91
20.91
-
Aug 19, 2026
20.99
20.99
20.99
20.99
20.99
-
Aug 18, 2026
20.94
20.94
20.94
20.94
20.94
-
Aug 17, 2026
21.14
21.14
21.14
21.14
21.14
-
Aug 14, 2026
21.09
21.09
21.09
21.09
21.09
-
Aug 13, 2026
21.10
21.10
21.10
21.10
21.10
-
Aug 12, 2026
21.07
21.07
21.07
21.07
21.07
-
Aug 11, 2026
20.96
20.96
20.96
20.96
20.96
-
Aug 10, 2026
20.96
20.96
20.96
20.96
20.96
-
Aug 7, 2026
20.98
20.98
20.98
20.98
20.98
-
Aug 6, 2026
20.82
20.82
20.82
20.82
20.82
-
Aug 5, 2026
20.87
20.87
20.87
20.87
20.87
-
Aug 4, 2026
20.86
20.86
20.86
20.86
20.86
-
Aug 3, 2026
20.62
20.62
20.62
20.62
20.62
-
Jul 31, 2026
20.43
20.43
20.43
20.43
20.43
-
Jul 30, 2026
20.38
20.38
20.38
20.38
20.38
-
Jul 29, 2026
20.05
20.05
20.05
20.05
20.05
-
Jul 28, 2026
20.27
20.27
20.27
20.27
20.27
-
Jul 27, 2026
20.33
20.33
20.33
20.33
20.33
-
Jul 24, 2026
20.31
20.31
20.31
20.31
20.31
-
Jul 23, 2026
20.36
20.36
20.36
20.36
20.36
-
Jul 22, 2026
1.302
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
20.49
20.49
20.49
20.49
20.49
-
Jul 21, 2026
21.85
21.85
21.85
21.85
20.55
-
Jul 20, 2026
21.60
21.60
21.60
21.60
20.31
-
Jul 17, 2026
21.68
21.68
21.68
21.68
20.39
-
Jul 16, 2026
21.82
21.82
21.82
21.82
20.52
-
Jul 15, 2026
21.97
21.97
21.97
21.97
20.66
-
Jul 14, 2026
21.90
21.90
21.90
21.90
20.60
-
Jul 13, 2026
21.78
21.78
21.78
21.78
20.48
-
Jul 10, 2026
22.02
22.02
22.02
22.02
20.71
-
Jul 9, 2026
22.00
22.00
22.00
22.00
20.69
-
Jul 8, 2026
21.87
21.87
21.87
21.87
20.57
-
Jul 7, 2026
21.98
21.98
21.98
21.98
20.67
-
Jul 6, 2026
22.17
22.17
22.17
22.17
20.85
-
Jul 2, 2026
22.00
22.00
22.00
22.00
20.69
-
Jul 1, 2026
21.92
21.92
21.92
21.92
20.61
-
Jun 30, 2026
22.08
22.08
22.08
22.08
20.76
-
Jun 29, 2026
21.98
21.98
21.98
21.98
20.67
-
Jun 26, 2026
21.84
21.84
21.84
21.84
20.54
-
Jun 25, 2026
21.88
21.88
21.88
21.88
20.58
-
Jun 24, 2026
21.79
21.79
21.79
21.79
20.49
-
Jun 23, 2026
21.77
21.77
21.77
21.77
20.47
-
Jun 22, 2026
22.10
22.10
22.10
22.10
20.78
-
Jun 18, 2026
22.19
22.19
22.19
22.19
20.87
-
Jun 17, 2026
22.06
22.06
22.06
22.06
20.75
-
Jun 16, 2026
22.22
22.22
22.22
22.22
20.90
-
Jun 15, 2026
22.23
22.23
22.23
22.23
20.91
-
Jun 12, 2026
21.91
21.91
21.91
21.91
20.60
-
Jun 11, 2026
21.76
21.76
21.76
21.76
20.46
-
Jun 10, 2026
21.37
21.37
21.37
21.37
20.10
-
Jun 9, 2026
21.64
21.64
21.64
21.64
20.35
-
Jun 8, 2026
21.63
21.63
21.63
21.63
20.34
-
Jun 5, 2026
21.57
21.57
21.57
21.57
20.28
-
Jun 4, 2026
22.07
22.07
22.07
22.07
20.75
-
Jun 3, 2026
21.92
21.92
21.92
21.92
20.61
-
Jun 2, 2026
22.08
22.08
22.08
22.08
20.76
-
Jun 1, 2026
22.01
22.01
22.01
22.01
20.70
-
May 29, 2026
21.95
21.95
21.95
21.95
20.64
-
May 28, 2026
21.92
21.92
21.92
21.92
20.61
-
May 27, 2026
21.85
21.85
21.85
21.85
20.55
-
May 26, 2026
21.86
21.86
21.86
21.86
20.56
-
May 22, 2026
21.68
21.68
21.68
21.68
20.39
-
May 21, 2026
21.65
21.65
21.65
21.65
20.36
-
May 20, 2026
21.58
21.58
21.58
21.58
20.29
-
May 19, 2026
21.37
21.37
21.37
21.37
20.10
-
May 18, 2026
21.50
21.50
21.50
21.50
20.22
-
May 15, 2026
21.48
21.48
21.48
21.48
20.20
-
May 14, 2026
21.80
21.80
21.80
21.80
20.50
-
May 13, 2026
21.68
21.68
21.68
21.68
20.39
-
May 12, 2026
21.58
21.58
21.58
21.58
20.29
-
May 11, 2026
21.67
21.67
21.67
21.67
20.38
-
May 8, 2026
21.64
21.64
21.64
21.64
20.35
-
May 7, 2026
21.57
21.57
21.57
21.57
20.28
-
May 6, 2026
21.67
21.67
21.67
21.67
20.38
-
May 5, 2026
21.33
21.33
21.33
21.33
20.06
-
May 4, 2026
21.17
21.17
21.17
21.17
19.91
-
May 1, 2026
21.23
21.23
21.23
21.23
19.96
-
Apr 30, 2026
21.24
21.24
21.24
21.24
19.97
-
Apr 29, 2026
20.98
20.98
20.98
20.98
19.73
-
Apr 28, 2026
21.07
21.07
21.07
21.07
19.81
-
Apr 27, 2026
21.19
21.19
21.19
21.19
19.93
-
Apr 24, 2026
21.17
21.17
21.17
21.17
19.91
-
Apr 23, 2026
21.10
21.10
21.10
21.10
19.84
-
Apr 22, 2026
21.18
21.18
21.18
21.18
19.92
-
Apr 21, 2026
21.05
21.05
21.05
21.05
19.80
-
Apr 20, 2026
21.22
21.22
21.22
21.22
19.96
-
Apr 17, 2026
21.28
21.28
21.28
21.28
20.01
-
Apr 16, 2026
21.07
21.07
21.07
21.07
19.81
-
Apr 15, 2026
21.04
21.04
21.04
21.04
19.79
-
Apr 14, 2026
21.02
21.02
21.02
21.02
19.77
-
Apr 13, 2026
20.83
20.83
20.83
20.83
19.59
-
Apr 10, 2026
20.71
20.71
20.71
20.71
19.48
-
Apr 9, 2026
20.72
20.72
20.72
20.72
19.49
-
Apr 8, 2026
20.68
20.68
20.68
20.68
19.45
-
Apr 7, 2026
20.15
20.15
20.15
20.15
18.95
-
Apr 6, 2026
20.12
20.12
20.12
20.12
18.92
-
Apr 2, 2026
20.05
20.05
20.05
20.05
18.86
-
Apr 1, 2026
20.13
20.13
20.13
20.13
18.93
-
Mar 31, 2026
19.95
19.95
19.95
19.95
18.76
-
Mar 30, 2026
19.54
19.54
19.54
19.54
18.38
-
Mar 27, 2026
19.59
19.59
19.59
19.59
18.42
-
Mar 26, 2026
19.74
19.74
19.74
19.74
18.56
-
Mar 25, 2026
20.08
20.08
20.08
20.08
18.88
-
Mar 24, 2026
19.94
19.94
19.94
19.94
18.75
-
Mar 23, 2026
19.99
19.99
19.99
19.99
18.80
-
Mar 20, 2026
19.80
19.80
19.80
19.80
18.62
-
Mar 19, 2026
20.13
20.13
20.13
20.13
18.93
-
Mar 18, 2026
20.18
20.18
20.18
20.18
18.98
-
Mar 17, 2026
20.40
20.40
20.40
20.40
19.18
-
Mar 16, 2026
20.33
20.33
20.33
20.33
19.12
-
Mar 13, 2026
20.10
20.10
20.10
20.10
18.90
-
Mar 12, 2026
20.25
20.25
20.25
20.25
19.04
-
Mar 11, 2026
20.57
20.57
20.57
20.57
19.34
-
Mar 10, 2026
20.64
20.64
20.64
20.64
19.41
-
Mar 9, 2026
20.55
20.55
20.55
20.55
19.33
-
Mar 6, 2026
20.46
20.46
20.46
20.46
19.24
-
Mar 5, 2026
20.63
20.63
20.63
20.63
19.40
-
Mar 4, 2026
20.84
20.84
20.84
20.84
19.60
-
Mar 3, 2026
20.74
20.74
20.74
20.74
19.50
-
Mar 2, 2026
21.11
21.11
21.11
21.11
19.85
-
Feb 27, 2026
21.25
21.25
21.25
21.25
19.98
-
Feb 26, 2026
21.30
21.30
21.30
21.30
20.03
-
Feb 25, 2026
21.31
21.31
21.31
21.31
20.04
-
Feb 24, 2026
21.21
21.21
21.21
21.21
19.95
-
Feb 23, 2026
21.13
21.13
21.13
21.13
19.87
-
Feb 20, 2026
21.23
21.23
21.23
21.23
19.96
-
Feb 19, 2026
21.10
21.10
21.10
21.10
19.84
-
Feb 18, 2026
21.15
21.15
21.15
21.15
19.89
-
Feb 17, 2026
21.09
21.09
21.09
21.09
19.83
-
Feb 13, 2026
21.09
21.09
21.09
21.09
19.83
-
Feb 12, 2026
21.05
21.05
21.05
21.05
19.80
-
Feb 11, 2026
21.25
21.25
21.25
21.25
19.98
-
Feb 10, 2026
21.22
21.22
21.22
21.22
19.96
-
Feb 9, 2026
21.25
21.25
21.25
21.25
19.98
-
Feb 6, 2026
21.08
21.08
21.08
21.08
19.82
-
Feb 5, 2026
20.76
20.76
20.76
20.76
19.52
-
Feb 4, 2026
20.95
20.95
20.95
20.95
19.70
-
Feb 3, 2026
21.06
21.06
21.06
21.06
19.81
-
Feb 2, 2026
20.98
20.98
20.98
20.98
19.73
-
Jan 30, 2026
20.98
20.98
20.98
20.98
19.73
-
Jan 29, 2026
21.19
21.19
21.19
21.19
19.93
-
Jan 28, 2026
21.18
21.18
21.18
21.18
19.92
-
Jan 27, 2026
21.19
21.19
21.19
21.19
19.93
-
Jan 26, 2026
20.98
20.98
20.98
20.98
19.73
-
Jan 23, 2026
20.89
20.89
20.89
20.89
19.65
-
Jan 22, 2026
20.83
20.83
20.83
20.83
19.59
-
Jan 21, 2026
20.72
20.72
20.72
20.72
19.49
-
Jan 20, 2026
20.57
20.57
20.57
20.57
19.34
-
Jan 16, 2026
20.75
20.75
20.75
20.75
19.51
-
Jan 15, 2026
20.76
20.76
20.76
20.76
19.52
-
Jan 14, 2026
20.74
20.74
20.74
20.74
19.50
-
Jan 13, 2026
20.79
20.79
20.79
20.79
19.55
-
Jan 12, 2026
20.85
20.85
20.85
20.85
19.61
-
Jan 9, 2026
20.78
20.78
20.78
20.78
19.54
-
Jan 8, 2026
20.68
20.68
20.68
20.68
19.45
-
Jan 7, 2026
20.70
20.70
20.70
20.70
19.47
-
Jan 6, 2026
20.77
20.77
20.77
20.77
19.53
-
Jan 5, 2026
20.67
20.67
20.67
20.67
19.44
-
Jan 2, 2026
20.51
20.51
20.51
20.51
19.29
-
Dec 31, 2025
20.40
20.40
20.40
20.40
19.18
-
Dec 30, 2025
20.48
20.48
20.48
20.48
19.26
-
Dec 29, 2025
20.48
20.48
20.48
20.48
19.26
-
Dec 26, 2025
20.56
20.56
20.56
20.56
19.33
-
Dec 24, 2025
20.54
20.54
20.54
20.54
19.32
-
Dec 23, 2025
20.50
20.50
20.50
20.50
19.28
-
Dec 22, 2025
20.41
20.41
20.41
20.41
19.19
-
Dec 19, 2025
20.28
20.28
20.28
20.28
19.07
-
Dec 18, 2025
20.17
20.17
20.17
20.17
18.97
-
Dec 17, 2025
20.04
20.04
20.04
20.04
18.85
-
Dec 16, 2025
0.9
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
20.16
20.16
20.16
20.16
18.96
-
Dec 15, 2025
21.09
21.09
21.09
21.09
18.99
-
Dec 12, 2025
21.10
21.10
21.10
21.10
19.00
-
Dec 11, 2025
21.24
21.24
21.24
21.24
19.12
-
Dec 10, 2025
21.18
21.18
21.18
21.18
19.07
-
Dec 9, 2025
21.03
21.03
21.03
21.03
18.93
-
Dec 8, 2025
21.06
21.06
21.06
21.06
18.96
-
Dec 5, 2025
21.11
21.11
21.11
21.11
19.00
-
Dec 4, 2025
21.10
21.10
21.10
21.10
19.00
-
Dec 3, 2025
21.09
21.09
21.09
21.09
18.99
-
Dec 2, 2025
21.00
21.00
21.00
21.00
18.91
-
Dec 1, 2025
20.94
20.94
20.94
20.94
18.85
-
Nov 28, 2025
21.01
21.01
21.01
21.01
18.91
-
Nov 26, 2025
20.93
20.93
20.93
20.93
18.84
-
Nov 25, 2025
20.80
20.80
20.80
20.80
18.73
-
Nov 24, 2025
20.61
20.61
20.61
20.61
18.55
-
Nov 21, 2025
20.38
20.38
20.38
20.38
18.35
-
Nov 20, 2025
20.27
20.27
20.27
20.27
18.25
-
Nov 19, 2025
20.45
20.45
20.45
20.45
18.41
-
Nov 18, 2025
20.46
20.46
20.46
20.46
18.42
-
Nov 17, 2025
20.57
20.57
20.57
20.57
18.52
-
Nov 14, 2025
20.72
20.72
20.72
20.72
18.65
-
Nov 13, 2025
20.79
20.79
20.79
20.79
18.72
-
Nov 12, 2025
21.01
21.01
21.01
21.01
18.91
-
Nov 11, 2025
20.97
20.97
20.97
20.97
18.88
-
Nov 10, 2025
20.96
20.96
20.96
20.96
18.87
-
Nov 7, 2025
20.74
20.74
20.74
20.74
18.67
-
Nov 6, 2025
20.72
20.72
20.72
20.72
18.65
-
Nov 5, 2025
20.81
20.81
20.81
20.81
18.73
-
Nov 4, 2025
20.76
20.76
20.76
20.76
18.69
-
Nov 3, 2025
20.97
20.97
20.97
20.97
18.88
-
Oct 31, 2025
20.91
20.91
20.91
20.91
18.82
-
Oct 30, 2025
20.89
20.89
20.89
20.89
18.81
-
