Skip to main content
logo
Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.15
-0.26 (-1.34%)
At close: Feb 4, 2026

MSDQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Dec 22, 202516.6816.6816.6816.6816.680.85%
Dec 19, 202516.5416.5416.5416.5416.540.49%
Dec 18, 202516.4616.4616.4616.4616.461.17%
Dec 17, 202516.2716.2716.2716.2716.27-0.67%
Dec 16, 202516.3816.3816.3816.3816.38-3.08%
Dec 15, 202516.5616.5616.5616.9016.56-0.18%
Dec 12, 202516.5916.5916.5916.9316.59-1.28%
Dec 11, 202516.8116.8116.8117.1516.81-0.64%
Dec 10, 202516.9216.9216.9217.2616.921.11%
Dec 9, 202516.7316.7316.7317.0716.73-0.06%
Dec 8, 202516.7416.7416.7417.0816.740.23%
Dec 5, 202516.7016.7016.7017.0416.700.47%
Dec 4, 202516.6216.6216.6216.9616.620.06%
Dec 3, 202516.6116.6116.6116.9516.610.18%
Dec 2, 202516.5816.5816.5816.9216.580.83%
Dec 1, 202516.4516.4516.4516.7816.45-0.42%
Nov 28, 202516.5216.5216.5216.8516.510.18%
Nov 26, 202516.4916.4916.4916.8216.491.57%
Nov 25, 202516.2316.2316.2316.5616.230.85%
Nov 24, 202516.0916.0916.0916.4216.090.61%
Nov 21, 202516.0016.0016.0016.3216.00-0.67%