Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.58
0.00 (0.00%)
Apr 30, 2026, 4:00 PM EST
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Apr 24, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Apr 23, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Apr 22, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Apr 21, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.31% |
| Apr 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.58 | - |
| Apr 17, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.58 | -0.10% |
| Apr 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.60 | -0.30% |
| Apr 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | 0.82% |
| Apr 14, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.50 | 1.40% |
| Apr 13, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | 0.52% |
| Apr 10, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.13 | 0.63% |
| Apr 9, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | -0.16% |
| Apr 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | 6.35% |
| Apr 7, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.90 | 0.56% |
| Apr 6, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.80 | 1.42% |
| Apr 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.96% |
| Apr 1, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 2.42% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.30 | 3.52% |
| Mar 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.72 | -1.70% |
| Mar 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | -0.76% |
| Mar 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.14 | -4.07% |
| Mar 25, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.86 | 1.47% |
| Mar 24, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | -1.01% |
| Mar 23, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.78 | 2.59% |
| Mar 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.33 | -3.55% |
| Mar 19, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | -0.11% |
| Mar 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -1.20% |
| Mar 17, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | 1.05% |
| Mar 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | 2.67% |
| Mar 13, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | -0.45% |
| Mar 12, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | -4.07% |
| Mar 11, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.38 | 0.49% |
| Mar 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | 1.05% |
| Mar 9, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.10 | 1.06% |
| Mar 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | -2.55% |
| Mar 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.38 | -0.49% |
| Mar 4, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.47 | - |
| Mar 3, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.47 | -5.99% |
| Mar 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | -1.25% |
| Feb 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | -0.15% |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | -0.35% |
| Feb 25, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.00 | 1.21% |
| Feb 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | 2.32% |
| Feb 23, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.31 | -1.42% |
| Feb 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | 2.18% |
| Feb 19, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | -0.26% |
| Feb 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.22 | 0.73% |
| Feb 17, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.08 | -0.10% |
| Feb 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.10 | 0.31% |