MADCX Fund Historical Price Quotes NMFQS:MADCX
Diversified Emerging Mkts | BlackRock
$31.73
↓
$-0.60 (-1.86%)
Last Updated: Feb 17, 2026
MADCX Historical Data
You're viewing historical data for BlackRock Emerging Markets Fund, Inc. Institutional Shares (MADCX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2025-12-24 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2025-12-23 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-12-22 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2025-12-19 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-12-18 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2025-12-17 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-12-16 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-12-15 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2025-12-12 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2025-12-11 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2025-12-10 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2025-12-09 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-12-08 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-12-05 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-12-04 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2025-12-03 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2025-12-02 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-12-01 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2025-11-28 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2025-11-26 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2025-11-25 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2025-11-24 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2025-11-21 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-11-20 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2025-11-19 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2025-11-18 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2025-11-17 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2025-11-14 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2025-11-13 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-11-12 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2025-11-11 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2025-11-10 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2025-11-07 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2025-11-06 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2025-11-05 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-11-04 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2025-11-03 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-10-31 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2025-10-30 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2025-10-29 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2025-10-28 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2025-10-27 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2025-10-24 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2025-10-23 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2025-10-22 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-10-21 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2025-10-20 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2025-10-17 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2025-10-16 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2025-10-15 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |