Morgan Stanley Institutional International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.91
+0.19 (1.77%)
Apr 24, 2025, 4:36 PM EDT
MSIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Apr 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% |
| Apr 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.34% |
| Apr 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Apr 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Apr 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% |
| Apr 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.77% |
| Apr 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% |
| Apr 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.38% |
| Apr 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.27% |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 6.90% |
| Apr 8, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.52% |
| Apr 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.43% |
| Apr 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -6.18% |
| Apr 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.05% |
| Apr 2, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% |
| Apr 1, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Mar 31, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.12% |
| Mar 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Mar 27, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% |
| Mar 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.46% |
| Mar 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% |
| Mar 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.00% |
| Mar 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.54% |
| Mar 19, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% |
| Mar 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Mar 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% |
| Mar 14, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.67% |
| Mar 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.19% |
| Mar 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% |
| Mar 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Mar 10, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.24% |
| Mar 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.18% |
| Mar 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.08% |
| Mar 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 2.49% |
| Mar 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| Mar 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% |
| Feb 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Feb 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.66% |
| Feb 26, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Feb 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.56% |
| Feb 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% |
| Feb 21, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Feb 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Feb 19, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.82% |
| Feb 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% |
| Feb 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% |
| Feb 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.68% |
| Feb 12, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% |