Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.88
+0.09 (0.57%)
Oct 24, 2025, 4:00 PM EDT
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Oct 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% |
| Oct 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.69% |
| Oct 20, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.28% |
| Oct 17, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Oct 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.84% |
| Oct 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 2.24% |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.98% |
| Oct 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.95% |
| Oct 10, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.87% |
| Oct 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.45% |
| Oct 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.05% |
| Oct 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.52% |
| Oct 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.99% |
| Oct 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.86% |
| Oct 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% |
| Oct 1, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% |
| Sep 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| Sep 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| Sep 26, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.80% |
| Sep 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.86% |
| Sep 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.66% |
| Sep 23, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Sep 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.94% |
| Sep 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.86% |
| Sep 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.53% |
| Sep 17, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Sep 16, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.01% |
| Sep 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| 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% |