Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.90
-0.08 (-0.57%)
Jul 11, 2025, 4:00 PM EDT
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |
| Jul 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.50% |
| Jun 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
| Jun 27, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% |
| Jun 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.87% |
| Jun 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.66% |
| Jun 24, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.55% |
| Jun 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.07% |
| Jun 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% |
| Jun 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |
| Jun 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.52% |
| Jun 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Jun 13, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.47% |
| Jun 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% |
| Jun 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Jun 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Jun 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Jun 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Jun 5, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.45% |
| Jun 4, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.99% |
| Jun 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| Jun 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% |
| May 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.68% |
| May 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.15% |
| May 28, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| May 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.69% |
| May 23, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% |
| May 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.08% |
| May 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% |
| May 20, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.61% |
| May 19, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| May 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.08% |
| May 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.53% |
| May 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% |
| May 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% |
| May 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.60% |
| May 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.72% |
| May 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.87% |
| May 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| May 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.08% |
| May 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| May 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.84% |
| May 1, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Apr 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |