Nasdaq - Delayed Quote
USD
BlackRock Advantage Small Cap Core K (BDSKX)
22.51
-0.44
(-1.92%)
At close: October 30 at 8:00:09 PM EDT
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 30, 2026
22.51
22.51
22.51
22.51
22.51
-
Oct 29, 2026
22.95
22.95
22.95
22.95
22.95
-
Oct 28, 2026
22.77
22.77
22.77
22.77
22.77
-
Oct 27, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 26, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 23, 2026
22.23
22.23
22.23
22.23
22.23
-
Oct 22, 2026
22.33
22.33
22.33
22.33
22.33
-
Oct 21, 2026
22.45
22.45
22.45
22.45
22.45
-
Oct 20, 2026
22.39
22.39
22.39
22.39
22.39
-
Oct 19, 2026
22.07
22.07
22.07
22.07
22.07
-
Oct 16, 2026
21.98
21.98
21.98
21.98
21.98
-
Oct 15, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 14, 2026
22.12
22.12
22.12
22.12
22.12
-
Oct 13, 2026
22.53
22.53
22.53
22.53
22.53
-
Oct 12, 2026
22.59
22.59
22.59
22.59
22.59
-
Oct 9, 2026
22.73
22.73
22.73
22.73
22.73
-
Oct 8, 2026
22.63
22.63
22.63
22.63
22.63
-
Oct 7, 2026
22.60
22.60
22.60
22.60
22.60
-
Oct 6, 2026
22.89
22.89
22.89
22.89
22.89
-
Oct 5, 2026
22.99
22.99
22.99
22.99
22.99
-
Oct 2, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 1, 2026
22.64
22.64
22.64
22.64
22.64
-
Sep 30, 2026
22.46
22.46
22.46
22.46
22.46
-
Sep 29, 2026
22.50
22.50
22.50
22.50
22.50
-
Sep 28, 2026
22.51
22.51
22.51
22.51
22.51
-
Sep 25, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 24, 2026
22.59
22.59
22.59
22.59
22.59
-
Sep 23, 2026
22.63
22.63
22.63
22.63
22.63
-
Sep 22, 2026
22.97
22.97
22.97
22.97
22.97
-
Sep 21, 2026
22.91
22.91
22.91
22.91
22.91
-
Sep 18, 2026
22.83
22.83
22.83
22.83
22.83
-
Sep 17, 2026
22.92
22.92
22.92
22.92
22.92
-
Sep 16, 2026
22.77
22.77
22.77
22.77
22.77
-
Sep 15, 2026
22.86
22.86
22.86
22.86
22.86
-
Sep 14, 2026
23.00
23.00
23.00
23.00
23.00
-
Sep 11, 2026
23.18
23.18
23.18
23.18
23.18
-
Sep 10, 2026
23.00
23.00
23.00
23.00
23.00
-
Sep 9, 2026
23.22
23.22
23.22
23.22
23.22
-
Sep 8, 2026
23.43
23.43
23.43
23.43
23.43
-
Sep 4, 2026
23.55
23.55
23.55
23.55
23.55
-
Sep 3, 2026
23.45
23.45
23.45
23.45
23.45
-
Sep 2, 2026
23.35
23.35
23.35
23.35
23.35
-
Sep 1, 2026
23.09
23.09
23.09
23.09
23.09
-
Aug 31, 2026
23.34
23.34
23.34
23.34
23.34
-
Aug 28, 2026
23.43
23.43
23.43
23.43
23.43
-
Aug 27, 2026
23.75
23.75
23.75
23.75
23.75
-
Aug 26, 2026
23.65
23.65
23.65
23.65
23.65
-
Aug 25, 2026
23.64
23.64
23.64
23.64
23.64
-
Aug 24, 2026
23.52
23.52
23.52
23.52
23.52
-
Aug 21, 2026
23.74
23.74
23.74
23.74
23.74
-
Aug 20, 2026
23.56
23.56
23.56
23.56
23.56
-
Aug 19, 2026
23.86
23.86
23.86
23.86
23.86
-
Aug 18, 2026
23.80
23.80
23.80
23.80
23.80
-
Aug 17, 2026
24.18
24.18
24.18
24.18
24.18
-
Aug 14, 2026
24.17
24.17
24.17
24.17
24.17
-
Aug 13, 2026
24.07
24.07
24.07
24.07
24.07
-
Aug 12, 2026
23.99
23.99
23.99
23.99
23.99
-
Aug 11, 2026
23.82
23.82
23.82
23.82
23.82
-
Aug 10, 2026
23.73
23.73
23.73
23.73
23.73
-
Aug 7, 2026
23.85
23.85
23.85
23.85
23.85
-
Aug 6, 2026
23.56
23.56
23.56
23.56
23.56
-
Aug 5, 2026
23.67
23.67
23.67
23.67
23.67
-
Aug 4, 2026
23.79
23.79
23.79
23.79
23.79
-
Aug 3, 2026
23.35
23.35
23.35
23.35
23.35
-
Jul 31, 2026
22.97
22.97
22.97
22.97
22.97
-
Jul 30, 2026
23.07
23.07
23.07
23.07
23.07
-
Jul 29, 2026
22.75
22.75
22.75
22.75
22.75
-
Jul 28, 2026
23.13
23.13
23.13
23.13
23.13
-
Jul 27, 2026
23.16
23.16
23.16
23.16
23.16
-
Jul 24, 2026
23.07
23.07
23.07
23.07
23.07
-
Jul 23, 2026
23.15
23.15
23.15
23.15
23.15
-
Jul 22, 2026
1.057
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
23.28
23.28
23.28
23.28
23.28
-
Jul 21, 2026
24.53
24.53
24.53
24.53
23.47
-
Jul 20, 2026
24.14
24.14
24.14
24.14
23.10
-
Jul 17, 2026
24.24
24.24
24.24
24.24
23.20
-
Jul 16, 2026
24.36
24.36
24.36
24.36
23.31
-
Jul 15, 2026
24.45
24.45
24.45
24.45
23.40
-
Jul 14, 2026
24.39
24.39
24.39
24.39
23.34
-
Jul 13, 2026
24.28
24.28
24.28
24.28
23.23
-
Jul 10, 2026
24.45
24.45
24.45
24.45
23.40
-
Jul 9, 2026
24.56
24.56
24.56
24.56
23.50
-
Jul 8, 2026
24.24
24.24
24.24
24.24
23.20
-
Jul 7, 2026
24.38
24.38
24.38
24.38
23.33
-
Jul 6, 2026
24.58
24.58
24.58
24.58
23.52
-
Jul 2, 2026
24.44
24.44
24.44
24.44
23.39
-
Jul 1, 2026
24.65
24.65
24.65
24.65
23.59
-
Jun 30, 2026
24.74
24.74
24.74
24.74
23.67
-
Jun 29, 2026
24.62
24.62
24.62
24.62
23.56
-
Jun 26, 2026
24.63
24.63
24.63
24.63
23.57
-
Jun 25, 2026
24.66
24.66
24.66
24.66
23.60
-
Jun 24, 2026
24.49
24.49
24.49
24.49
23.43
-
Jun 23, 2026
24.45
24.45
24.45
24.45
23.40
-
Jun 22, 2026
24.72
24.72
24.72
24.72
23.65
-
Jun 18, 2026
24.48
24.48
24.48
24.48
23.43
-
Jun 17, 2026
24.02
24.02
24.02
24.02
22.98
-
Jun 16, 2026
24.18
24.18
24.18
24.18
23.14
-
Jun 15, 2026
24.41
24.41
24.41
24.41
23.36
-
Jun 12, 2026
24.23
24.23
24.23
24.23
23.19
-
Jun 11, 2026
24.00
24.00
24.00
24.00
22.97
-
Jun 10, 2026
23.29
23.29
23.29
23.29
22.29
-
Jun 9, 2026
23.57
23.57
23.57
23.57
22.55
-
Jun 8, 2026
23.50
23.50
23.50
23.50
22.49
-
Jun 5, 2026
23.32
23.32
23.32
23.32
22.32
-
Jun 4, 2026
24.16
24.16
24.16
24.16
23.12
-
Jun 3, 2026
23.83
23.83
23.83
23.83
22.80
-
Jun 2, 2026
24.11
24.11
24.11
24.11
23.07
-
Jun 1, 2026
23.83
23.83
23.83
23.83
22.80
-
May 29, 2026
23.92
23.92
23.92
23.92
22.89
-
May 28, 2026
24.07
24.07
24.07
24.07
23.03
-
May 27, 2026
23.95
23.95
23.95
23.95
22.92
-
May 26, 2026
23.97
23.97
23.97
23.97
22.94
-
May 22, 2026
23.56
23.56
23.56
23.56
22.54
-
May 21, 2026
23.36
23.36
23.36
23.36
22.35
-
May 20, 2026
23.14
23.14
23.14
23.14
22.14
-
May 19, 2026
22.58
22.58
22.58
22.58
21.61
-
May 18, 2026
22.81
22.81
22.81
22.81
21.83
-
May 15, 2026
22.96
22.96
22.96
22.96
21.97
-
May 14, 2026
23.52
23.52
23.52
23.52
22.51
-
May 13, 2026
23.39
23.39
23.39
23.39
22.38
-
May 12, 2026
23.35
23.35
23.35
23.35
22.34
-
May 11, 2026
23.58
23.58
23.58
23.58
22.56
-
May 8, 2026
23.47
23.47
23.47
23.47
22.46
-
May 7, 2026
23.33
23.33
23.33
23.33
22.32
-
May 6, 2026
23.71
23.71
23.71
23.71
22.69
-
May 5, 2026
23.45
23.45
23.45
23.45
22.44
-
May 4, 2026
23.09
23.09
23.09
23.09
22.10
-
May 1, 2026
23.21
23.21
23.21
23.21
22.21
-
Apr 30, 2026
23.07
23.07
23.07
23.07
22.08
-
Apr 29, 2026
22.56
22.56
22.56
22.56
21.59
-
Apr 28, 2026
22.61
22.61
22.61
22.61
21.64
-
Apr 27, 2026
22.87
22.87
22.87
22.87
21.88
-
Apr 24, 2026
22.88
22.88
22.88
22.88
21.89
-
Apr 23, 2026
22.71
22.71
22.71
22.71
21.73
-
Apr 22, 2026
22.76
22.76
22.76
22.76
21.78
-
Apr 21, 2026
22.58
22.58
22.58
22.58
21.61
-
Apr 20, 2026
22.79
22.79
22.79
22.79
21.81
-
Apr 17, 2026
22.65
22.65
22.65
22.65
21.67
-
Apr 16, 2026
22.20
22.20
22.20
22.20
21.24
-
Apr 15, 2026
22.15
22.15
22.15
22.15
21.20
-
Apr 14, 2026
22.11
22.11
22.11
22.11
21.16
-
Apr 13, 2026
21.85
21.85
21.85
21.85
20.91
-
Apr 10, 2026
21.51
21.51
21.51
21.51
20.58
-
Apr 9, 2026
21.54
21.54
21.54
21.54
20.61
-
Apr 8, 2026
21.42
21.42
21.42
21.42
20.50
-
Apr 7, 2026
20.78
20.78
20.78
20.78
19.88
-
Apr 6, 2026
20.72
20.72
20.72
20.72
19.83
-
Apr 2, 2026
20.61
20.61
20.61
20.61
19.72
-
Apr 1, 2026
20.46
20.46
20.46
20.46
19.58
-
Mar 31, 2026
20.30
20.30
20.30
20.30
19.43
-
Mar 30, 2026
19.62
19.62
19.62
19.62
18.77
-
Mar 27, 2026
19.94
19.94
19.94
19.94
19.08
-
Mar 26, 2026
20.26
20.26
20.26
20.26
19.39
-
Mar 25, 2026
20.63
20.63
20.63
20.63
19.74
-
Mar 24, 2026
20.40
20.40
20.40
20.40
19.52
-
Mar 23, 2026
20.24
20.24
20.24
20.24
19.37
-
Mar 20, 2026
19.79
19.79
19.79
19.79
18.94
-
Mar 19, 2026
20.26
20.26
20.26
20.26
19.39
-
Mar 18, 2026
20.11
20.11
20.11
20.11
19.24
-
Mar 17, 2026
20.42
20.42
20.42
20.42
19.54
-
Mar 16, 2026
20.28
20.28
20.28
20.28
19.41
-
Mar 13, 2026
20.08
20.08
20.08
20.08
19.21
-
Mar 12, 2026
20.14
20.14
20.14
20.14
19.27
-
Mar 11, 2026
20.58
20.58
20.58
20.58
19.69
-
Mar 10, 2026
20.62
20.62
20.62
20.62
19.73
-
Mar 9, 2026
20.65
20.65
20.65
20.65
19.76
-
Mar 6, 2026
20.39
20.39
20.39
20.39
19.51
-
Mar 5, 2026
20.88
20.88
20.88
20.88
19.98
-
Mar 4, 2026
21.32
21.32
21.32
21.32
20.40
-
Mar 3, 2026
21.06
21.06
21.06
21.06
20.15
-
Mar 2, 2026
21.47
21.47
21.47
21.47
20.54
-
Feb 27, 2026
21.26
21.26
21.26
21.26
20.34
-
Feb 26, 2026
21.59
21.59
21.59
21.59
20.66
-
Feb 25, 2026
21.52
21.52
21.52
21.52
20.59
-
Feb 24, 2026
21.39
21.39
21.39
21.39
20.47
-
Feb 23, 2026
21.10
21.10
21.10
21.10
20.19
-
Feb 20, 2026
21.44
21.44
21.44
21.44
20.52
-
Feb 19, 2026
21.44
21.44
21.44
21.44
20.52
-
Feb 18, 2026
21.37
21.37
21.37
21.37
20.45
-
Feb 17, 2026
21.28
21.28
21.28
21.28
20.36
-
Feb 13, 2026
21.29
21.29
21.29
21.29
20.37
-
Feb 12, 2026
21.04
21.04
21.04
21.04
20.13
-
Feb 11, 2026
21.42
21.42
21.42
21.42
20.50
-
Feb 10, 2026
21.43
21.43
21.43
21.43
20.51
-
Feb 9, 2026
21.51
21.51
21.51
21.51
20.58
-
Feb 6, 2026
21.37
21.37
21.37
21.37
20.45
-
Feb 5, 2026
20.59
20.59
20.59
20.59
19.70
-
Feb 4, 2026
20.98
20.98
20.98
20.98
20.08
-
Feb 3, 2026
21.20
21.20
21.20
21.20
20.29
-
Feb 2, 2026
21.16
21.16
21.16
21.16
20.25
-
Jan 30, 2026
20.91
20.91
20.91
20.91
20.01
-
Jan 29, 2026
21.23
21.23
21.23
21.23
20.32
-
Jan 28, 2026
21.26
21.26
21.26
21.26
20.34
-
Jan 27, 2026
21.37
21.37
21.37
21.37
20.45
-
Jan 26, 2026
21.31
21.31
21.31
21.31
20.39
-
Jan 23, 2026
21.37
21.37
21.37
21.37
20.45
-
Jan 22, 2026
21.77
21.77
21.77
21.77
20.83
-
Jan 21, 2026
21.61
21.61
21.61
21.61
20.68
-
Jan 20, 2026
21.19
21.19
21.19
21.19
20.28
-
Jan 16, 2026
21.42
21.42
21.42
21.42
20.50
-
Jan 15, 2026
21.45
21.45
21.45
21.45
20.53
-
Jan 14, 2026
21.24
21.24
21.24
21.24
20.32
-
Jan 13, 2026
21.12
21.12
21.12
21.12
20.21
-
Jan 12, 2026
21.13
21.13
21.13
21.13
20.22
-
Jan 9, 2026
21.03
21.03
21.03
21.03
20.12
-
Jan 8, 2026
20.90
20.90
20.90
20.90
20.00
-
Jan 7, 2026
20.73
20.73
20.73
20.73
19.84
-
Jan 6, 2026
20.77
20.77
20.77
20.77
19.88
-
Jan 5, 2026
20.51
20.51
20.51
20.51
19.63
-
Jan 2, 2026
20.21
20.21
20.21
20.21
19.34
-
Dec 31, 2025
20.00
20.00
20.00
20.00
19.14
-
Dec 30, 2025
20.15
20.15
20.15
20.15
19.28
-
Dec 29, 2025
20.31
20.31
20.31
20.31
19.43
-
Dec 26, 2025
20.43
20.43
20.43
20.43
19.55
-
Dec 24, 2025
20.54
20.54
20.54
20.54
19.65
-
Dec 23, 2025
20.49
20.49
20.49
20.49
19.61
-
Dec 22, 2025
20.64
20.64
20.64
20.64
19.75
-
Dec 19, 2025
20.40
20.40
20.40
20.40
19.52
-
Dec 18, 2025
20.21
20.21
20.21
20.21
19.34
-
Dec 17, 2025
20.06
20.06
20.06
20.06
19.20
-
Dec 16, 2025
20.28
20.28
20.28
20.28
19.41
-
Dec 15, 2025
20.36
20.36
20.36
20.36
19.48
-
Dec 12, 2025
20.52
20.52
20.52
20.52
19.64
-
Dec 11, 2025
0.892
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
20.86
20.86
20.86
20.86
19.96
-
Dec 10, 2025
21.49
21.49
21.49
21.49
19.71
-
Dec 9, 2025
21.23
21.23
21.23
21.23
19.47
-
Dec 8, 2025
21.20
21.20
21.20
21.20
19.44
-
Dec 5, 2025
21.18
21.18
21.18
21.18
19.43
-
Dec 4, 2025
21.26
21.26
21.26
21.26
19.50
-
Dec 3, 2025
21.06
21.06
21.06
21.06
19.32
-
Dec 2, 2025
20.69
20.69
20.69
20.69
18.98
-
Dec 1, 2025
20.70
20.70
20.70
20.70
18.99
-
Nov 28, 2025
20.97
20.97
20.97
20.97
19.23
-
Nov 26, 2025
20.84
20.84
20.84
20.84
19.11
-
Nov 25, 2025
20.65
20.65
20.65
20.65
18.94
-
Nov 24, 2025
20.21
20.21
20.21
20.21
18.54
-
Nov 21, 2025
19.80
19.80
19.80
19.80
18.16
-
Nov 20, 2025
19.28
19.28
19.28
19.28
17.68
-
Nov 19, 2025
19.67
19.67
19.67
19.67
18.04
-
Nov 18, 2025
19.63
19.63
19.63
19.63
18.00
-
Nov 17, 2025
19.57
19.57
19.57
19.57
17.95
-
Nov 14, 2025
19.95
19.95
19.95
19.95
18.30
-
Nov 13, 2025
19.91
19.91
19.91
19.91
18.26
-
Nov 12, 2025
20.51
20.51
20.51
20.51
18.81
-
Nov 11, 2025
20.56
20.56
20.56
20.56
18.86
-
Nov 10, 2025
20.53
20.53
20.53
20.53
18.83
-
Nov 7, 2025
20.30
20.30
20.30
20.30
18.62
-
Nov 6, 2025
20.13
20.13
20.13
20.13
18.46
-
Nov 5, 2025
20.52
20.52
20.52
20.52
18.82
-
Nov 4, 2025
20.20
20.20
20.20
20.20
18.53
-
Nov 3, 2025
20.61
20.61
20.61
20.61
18.90
-
Oct 31, 2025
20.65
20.65
20.65
20.65
18.94
-
