Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.51
0.00 (0.00%)
Apr 30, 2026, 4:00 PM EST
MSDQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Apr 24, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Apr 23, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Apr 22, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Apr 21, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.31% |
| Apr 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.51 | - |
| Apr 17, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.51 | -0.15% |
| Apr 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | -0.25% |
| Apr 15, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | 0.82% |
| Apr 14, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | 1.35% |
| Apr 13, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | 0.52% |
| Apr 10, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.07 | 0.63% |
| Apr 9, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.95 | -0.16% |
| Apr 8, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.98 | 6.37% |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 0.56% |
| Apr 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 1.37% |
| Apr 2, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | -0.90% |
| Apr 1, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.66 | 2.37% |
| Mar 31, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.25 | 3.59% |
| Mar 30, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | -1.76% |
| Mar 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.96 | -0.70% |
| Mar 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.08 | -4.09% |
| Mar 25, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.80 | 1.48% |
| Mar 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | -1.01% |
| Mar 23, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.72 | 2.54% |
| Mar 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.28 | -3.51% |
| Mar 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | -0.11% |
| Mar 18, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | -1.21% |
| Mar 17, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | 1.05% |
| Mar 16, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 2.62% |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.50 | -0.45% |
| Mar 12, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | -4.03% |
| Mar 11, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | 0.49% |
| Mar 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.23 | 1.05% |
| Mar 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 1.00% |
| Mar 6, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.86 | -2.50% |
| Mar 5, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.32 | -0.54% |
| Mar 4, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 0.05% |
| Mar 3, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | -6.01% |
| Mar 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | -1.26% |
| Feb 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.20% |
| Feb 26, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | -0.30% |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 1.16% |
| Feb 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.71 | 2.38% |
| Feb 23, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | -1.48% |
| Feb 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | 2.24% |
| Feb 19, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.11 | -0.31% |
| Feb 18, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | 0.73% |
| Feb 17, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | -0.10% |
| Feb 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.05 | 0.37% |