iMGP Intl Instl (MSILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
-0.05 (-0.23%)
Sep 12, 2025, 4:00 PM EDT
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.61% |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Sep 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% |
| Sep 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.62% |
| Sep 5, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.76% |
| Sep 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.62% |
| Sep 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.97% |
| Sep 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.85% |
| Aug 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.57% |
| Aug 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% |
| Aug 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.14% |
| Aug 26, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.89% |
| Aug 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.70% |
| Aug 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.80% |
| Aug 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% |
| Aug 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.38% |
| Aug 19, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.24% |
| Aug 18, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.28% |
| Aug 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.71% |
| Aug 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.89% |
| Aug 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.04% |
| Aug 12, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.77% |
| Aug 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.62% |
| Aug 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.38% |
| Aug 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.16% |
| Aug 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Aug 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Aug 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.18% |
| Aug 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.46% |
| Jul 31, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.82% |
| Jul 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.67% |
| Jul 29, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.18% |
| Jul 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.98% |
| Jul 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.28% |
| Jul 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Jul 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.81% |
| Jul 22, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.10% |
| Jul 21, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% |
| Jul 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Jul 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.87% |
| Jul 16, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Jul 15, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% |
| Jul 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.52% |
| Jul 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% |
| Jul 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% |
| Jul 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.86% |
| Jul 8, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% |
| Jul 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% |
| Jul 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| Jul 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.34% |