Morgan Stanley Institutional International Advantage Portfolio Class R6 (IDVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.74
+0.17 (0.62%)
May 16, 2025, 4:00 PM EDT
IDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.25% |
| May 16, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.62% |
| May 15, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.55% |
| May 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.29% |
| May 13, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.89% |
| May 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.23% |
| May 9, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.45% |
| May 8, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.08% |
| May 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.27% |
| May 6, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.34% |
| May 5, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.38% |
| May 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.63% |
| May 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.23% |
| Apr 30, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.29% |
| Apr 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.27% |
| Apr 28, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% |
| Apr 25, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| Apr 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.99% |
| Apr 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.96% |
| Apr 22, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.92% |
| Apr 21, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.73% |
| Apr 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.15% |
| Apr 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.14% |
| Apr 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.44% |
| Apr 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% |
| Apr 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.24% |
| Apr 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.07% |
| Apr 9, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 8.24% |
| Apr 8, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.27% |
| Apr 7, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.54% |
| Apr 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -5.64% |
| Apr 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.14% |
| Apr 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.02% |
| Apr 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.24% |
| Mar 31, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.93% |
| Mar 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.47% |
| Mar 27, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% |
| Mar 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -2.48% |
| Mar 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.27% |
| Mar 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.31% |
| Mar 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.66% |
| Mar 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.27% |
| Mar 19, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.29% |
| Mar 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.89% |
| Mar 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.10% |
| Mar 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2.58% |
| Mar 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.51% |
| Mar 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.00% |
| Mar 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.85% |
| Mar 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -3.13% |