BlackRock Emerging Markets Fund, Inc. Institutional Shares (MADCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.26
0.00 (0.00%)
Jun 6, 2025, 9:30 AM EDT
MADCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| 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% |
| May 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% |
| May 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% |
| May 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.28% |
| May 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.24% |
| May 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.56% |
| May 13, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.20% |
| May 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.46% |
| May 9, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.29% |
| May 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.21% |
| May 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.16% |
| May 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.41% |
| May 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% |
| May 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2.28% |
| May 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.42% |
| Apr 30, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.17% |
| Apr 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.17% |
| Apr 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.04% |
| Apr 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% |
| Apr 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.20% |
| Apr 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.61% |
| Apr 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.46% |
| Apr 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.35% |
| Apr 17, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.12% |
| Apr 16, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.41% |
| Apr 15, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Apr 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.35% |
| Apr 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.58% |
| Apr 10, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.90% |
| Apr 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 5.73% |
| Apr 8, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.24% |
| Apr 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.28% |
| Apr 4, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -5.35% |
| Apr 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.44% |
| Apr 2, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% |
| Apr 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.60% |
| Mar 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% |
| Mar 28, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.91% |
| Mar 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.54% |