Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.06 (0.41%)
Sep 12, 2025, 4:00 PM EDT
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Sep 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% |
| Sep 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.25% |
| Sep 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.56% |
| Sep 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Sep 5, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.78% |
| Sep 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Sep 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |
| Sep 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| Aug 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.34% |
| Aug 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% |
| Aug 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Aug 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| Aug 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.21% |
| Aug 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.85% |
| Aug 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.84% |
| Aug 19, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.56% |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Aug 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Aug 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.62% |
| Aug 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.49% |
| Aug 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.98% |
| Aug 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Aug 8, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Aug 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.86% |
| Aug 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Aug 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.07% |
| Aug 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.02% |
| Aug 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.79% |
| Jul 31, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.79% |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% |
| Jul 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Jul 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.78% |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.21% |
| Jul 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Jul 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.35% |
| Jul 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| Jul 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| Jul 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Jul 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.64% |
| Jul 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.65% |
| Jul 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.65% |
| Jul 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Jul 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% |
| Jul 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% |
| Jul 9, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Jul 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Jul 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.83% |
| Jul 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.92% |