BlackRock Emerging Markets Ex-Chn Inst (MAECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.19
-0.03 (-0.18%)
Feb 17, 2026, 9:30 AM EST
MAECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.18% |
| Feb 13, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.56% |
| Feb 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.80% |
| Feb 11, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.88% |
| Feb 10, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Feb 9, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.98% |
| Feb 6, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 2.69% |
| Feb 5, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.99% |
| Feb 4, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.89% |
| Feb 3, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.88% |
| Feb 2, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.39% |
| Jan 30, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.66% |
| Jan 29, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.83% |
| Jan 28, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.16% |
| Jan 27, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.10% |
| Jan 26, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% |
| Jan 23, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.66% |
| Jan 22, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.55% |
| Jan 21, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.09% |
| Jan 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| Jan 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Jan 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.75% |
| Jan 14, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jan 13, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Jan 12, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Jan 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| Jan 8, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| Jan 7, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Jan 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.37% |
| Jan 5, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.60% |
| Jan 2, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.99% |
| Dec 31, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.43% |
| Dec 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.50% |
| Dec 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Dec 26, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| Dec 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Dec 23, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.88% |
| Dec 22, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.03% |
| Dec 19, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.52% |
| Dec 18, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.13% |
| Dec 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.67% |
| Dec 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.33% |
| Dec 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.80% |
| Dec 12, 2025 | 13.60 | 13.60 | 13.60 | 13.69 | 13.60 | -1.16% |
| Dec 11, 2025 | 13.76 | 13.76 | 13.76 | 13.85 | 13.76 | -0.22% |
| Dec 10, 2025 | 13.79 | 13.79 | 13.79 | 13.88 | 13.79 | 1.17% |
| Dec 9, 2025 | 13.63 | 13.63 | 13.63 | 13.72 | 13.63 | 0.44% |
| Dec 8, 2025 | 13.57 | 13.57 | 13.57 | 13.66 | 13.57 | 0.22% |
| Dec 5, 2025 | 13.54 | 13.54 | 13.54 | 13.63 | 13.54 | -0.15% |
| Dec 4, 2025 | 13.56 | 13.56 | 13.56 | 13.65 | 13.56 | -0.22% |