BlackRock Emerging Markets Fund, Inc. Institutional Shares (MADCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.42
+0.07 (0.29%)
May 12, 2025, 8:48 AM EDT
MADCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | - |
| 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% |
| Mar 26, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.07% |
| Mar 25, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.08% |
| Mar 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.50% |
| Mar 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.98% |
| Mar 20, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.42% |
| Mar 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.28% |
| Mar 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.76% |
| Mar 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.50% |
| Mar 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.20% |
| Mar 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.70% |
| Mar 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.75% |
| Mar 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.67% |
| Mar 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.20% |
| Mar 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.45% |
| Mar 6, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.20% |
| Mar 5, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.83% |
| Mar 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.59% |
| Mar 3, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.38% |