Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.04
+0.08 (0.47%)
At close: Dec 5, 2025
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Dec 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
| Dec 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Dec 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.83% |
| Dec 1, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.42% |
| Nov 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| Nov 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.57% |
| Nov 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.85% |
| Nov 24, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% |
| Nov 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Nov 20, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.96% |
| Nov 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% |
| Nov 18, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.01% |
| Nov 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% |
| Nov 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.18% |
| Nov 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.34% |
| Nov 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Nov 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
| Nov 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.55% |
| Nov 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Nov 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.00% |
| Nov 5, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.30% |
| Nov 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.03% |
| Nov 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.17% |
| Oct 31, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Oct 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.47% |
| Oct 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.77% |
| Oct 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Oct 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.89% |
| Oct 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.60% |
| Oct 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.42% |
| Oct 22, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.24% |
| Oct 21, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.72% |
| Oct 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.27% |
| Oct 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Oct 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.85% |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.24% |
| Oct 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.99% |
| Oct 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.92% |
| Oct 10, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.84% |
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Oct 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.99% |
| Oct 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.49% |
| Oct 6, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.00% |
| Oct 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.88% |
| Oct 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Oct 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Sep 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.70% |
| Sep 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.83% |