Morgan Stanley Institutional International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.71
+0.04 (0.34%)
Jun 6, 2025, 4:00 PM EDT
MSIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Jun 5, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.17% |
| Jun 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.95% |
| Jun 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Jun 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| May 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09% |
| May 29, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.43% |
| May 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.95% |
| May 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.04% |
| May 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% |
| May 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| May 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% |
| May 20, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.78% |
| May 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.79% |
| May 16, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| May 15, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.88% |
| May 14, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.61% |
| May 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| May 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.25% |
| May 9, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.63% |
| May 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.45% |
| May 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| May 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| May 2, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.09% |
| May 1, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.36% |
| Apr 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.64% |
| Apr 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Apr 28, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.46% |
| Apr 25, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% |
| Apr 24, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.77% |
| 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% |