BlackRock Emerging Markets Fund, Inc. Institutional Shares (MADCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.18
-0.39 (-1.16%)
Oct 15, 2026, 4:00 PM EST
MADCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.16% |
| Oct 14, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -2.78% |
| Oct 13, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.43% |
| Oct 12, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.16% |
| Oct 9, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.11% |
| Oct 8, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.56% |
| Oct 7, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.53% |
| Oct 6, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.30% |
| Oct 5, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.78% |
| Oct 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.49% |
| Oct 1, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.23% |
| Sep 30, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.95% |
| Sep 29, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.73% |
| Sep 28, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -2.31% |
| Sep 25, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.20% |
| Sep 24, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.21% |
| Sep 23, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -1.92% |
| Sep 22, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.19% |
| Sep 21, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 2.64% |
| Sep 18, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.87% |
| Sep 17, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.42% |
| Sep 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.14% |
| Sep 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.56% |
| Sep 14, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -2.85% |
| Sep 11, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.83% |
| Sep 10, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -2.00% |
| Sep 9, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.19% |
| Sep 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.87% |
| Sep 4, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.99% |
| Sep 3, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.94% |
| Sep 2, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.08% |
| Sep 1, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.55% |
| Aug 31, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.17% |
| Aug 28, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -1.01% |
| Aug 27, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.71% |
| Aug 26, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.22% |
| Aug 25, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.60% |
| Aug 24, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -2.08% |
| Aug 21, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.77% |
| Aug 20, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.34% |
| Aug 19, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.42% |
| Aug 18, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -3.00% |
| Aug 17, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.54% |
| Aug 14, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.03% |
| Aug 13, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.19% |
| Aug 12, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.11% |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.23% |
| Aug 10, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.14% |
| Aug 7, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.99% |
| Aug 6, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -1.18% |