BlackRock Emerging Markets Fund, Inc. Institutional Shares (MADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.00
0.00 (0.00%)
Aug 1, 2025, 10:41 AM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.27% |
| Jul 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.80% |
| Jul 29, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.04% |
| Jul 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.64% |
| Jul 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.26% |
| Jul 24, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.49% |
| Jul 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.25% |
| Jul 22, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.23% |
| Jul 21, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.19% |
| Jul 18, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.08% |
| Jul 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.42% |
| Jul 16, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.11% |
| Jul 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.88% |
| Jul 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.57% |
| Jul 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.49% |
| Jul 10, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.04% |
| Jul 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.27% |
| Jul 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.53% |
| Jul 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.35% |
| Jul 3, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.34% |
| Jul 2, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.19% |
| Jul 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.04% |
| Jun 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.04% |
| Jun 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.26% |
| Jun 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.57% |
| Jun 25, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.42% |
| Jun 24, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.74% |
| Jun 23, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.59% |
| Jun 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.24% |
| Jun 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| Jun 17, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.78% |
| Jun 16, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.98% |
| Jun 13, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.40% |
| Jun 12, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.31% |
| Jun 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.58% |
| Jun 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.74% |
| Jun 9, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.87% |
| Jun 6, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% |
| Jun 5, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Jun 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.08% |
| Jun 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.16% |
| Jun 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.05% |
| May 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.04% |
| May 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.04% |
| May 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.20% |
| May 27, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.20% |
| May 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% |
| May 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| May 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% |