Skip to main content
logo
Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.91
-0.49 (-2.53%)
At close: Mar 6, 2026

MSDQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202618.9118.9118.9118.9118.91-2.53%
Mar 5, 202619.4019.4019.4019.4019.40-0.51%
Mar 4, 202619.5019.5019.5019.5019.500.05%
Mar 3, 202619.4919.4919.4919.4919.49-6.03%
Mar 2, 202620.7420.7420.7420.7420.74-1.24%
Feb 27, 202621.0021.0021.0021.0021.00-0.19%
Feb 26, 202621.0421.0421.0421.0421.04-0.33%
Feb 25, 202621.1121.1121.1121.1121.111.15%
Feb 24, 202620.8720.8720.8720.8720.872.40%
Feb 23, 202620.3820.3820.3820.3820.38-1.50%
Feb 20, 202620.6920.6920.6920.6920.692.27%
Feb 19, 202620.2320.2320.2320.2320.23-0.34%
Feb 18, 202620.3020.3020.3020.3020.300.74%
Feb 17, 202620.1520.1520.1520.1520.15-0.10%
Feb 13, 202620.1720.1720.1720.1720.170.40%
Feb 12, 202620.0920.0920.0920.0920.09-0.54%
Feb 11, 202620.2020.2020.2020.2020.202.02%
Feb 10, 202619.8019.8019.8019.8019.800.15%
Feb 9, 202619.7719.7719.7719.7719.771.75%
Feb 6, 202619.4319.4319.4319.4319.432.70%
Feb 5, 202618.9218.9218.9218.9218.92-1.20%
Feb 4, 202619.1519.1519.1519.1519.15-1.34%
Feb 3, 202619.4119.4119.4119.4119.412.00%
Feb 2, 202619.0319.0319.0319.0319.030.79%
Jan 30, 202618.8818.8818.8818.8818.88-1.72%
Jan 29, 202619.2119.2119.2119.2119.21-0.47%
Jan 28, 202619.3019.3019.3019.3019.300.57%
Jan 27, 202619.1919.1919.1919.1919.192.13%
Jan 26, 202618.7918.7918.7918.7918.790.59%
Jan 23, 202618.6818.6818.6818.6818.680.54%
Jan 22, 202618.5818.5818.5818.5818.581.20%
Jan 21, 202618.3618.3618.3618.3618.361.60%
Jan 20, 202618.0718.0718.0718.0718.07-1.04%
Jan 16, 202618.2618.2618.2618.2618.260.22%
Jan 15, 202618.2218.2218.2218.2218.221.11%
Jan 14, 202618.0218.0218.0218.0218.020.28%
Jan 13, 202617.9717.9717.9717.9717.97-0.33%
Jan 12, 202618.0318.0318.0318.0318.030.39%
Jan 9, 202617.9617.9617.9617.9617.960.62%
Jan 8, 202617.8517.8517.8517.8517.85-0.50%
Jan 7, 202617.9417.9417.9417.9417.94-0.28%
Jan 6, 202617.9917.9917.9917.9917.992.33%
Jan 5, 202617.5817.5817.5817.5817.58-
Jan 2, 202617.5817.5817.5817.5817.582.33%
Dec 31, 202517.1817.1817.1817.1817.180.41%
Dec 30, 202517.1117.1117.1117.1117.110.12%
Dec 29, 202517.0917.0917.0917.0917.090.47%
Dec 26, 202517.0117.0117.0117.0117.010.77%
Dec 24, 202516.8816.8816.8816.8816.880.30%
Dec 23, 202516.8316.8316.8316.8316.830.90%