Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.56
-0.16 (-0.90%)
At close: Apr 2, 2026
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.90% |
| Apr 1, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 2.37% |
| Mar 31, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 3.59% |
| Mar 30, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.76% |
| Mar 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.70% |
| Mar 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -4.09% |
| Mar 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.48% |
| Mar 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Mar 23, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.54% |
| Mar 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.51% |
| Mar 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.11% |
| Mar 18, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.21% |
| Mar 17, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.05% |
| Mar 16, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.62% |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.45% |
| Mar 12, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -4.03% |
| Mar 11, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.49% |
| Mar 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.05% |
| Mar 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.00% |
| Mar 6, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.50% |
| Mar 5, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.54% |
| Mar 4, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.05% |
| Mar 3, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -6.01% |
| Mar 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.26% |
| Feb 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% |
| Feb 26, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.16% |
| Feb 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 2.38% |
| Feb 23, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.48% |
| Feb 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.24% |
| Feb 19, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.31% |
| Feb 18, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.73% |
| Feb 17, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.10% |
| Feb 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.37% |
| Feb 12, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.52% |
| Feb 11, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.03% |
| Feb 10, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.16% |
| Feb 9, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.74% |
| Feb 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2.68% |
| Feb 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.16% |
| Feb 4, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.36% |
| Feb 3, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.00% |
| Feb 2, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.78% |
| Jan 30, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.70% |
| Jan 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.49% |
| Jan 28, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| Jan 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 2.13% |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% |
| Jan 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% |