Skip to main content
Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.02
+0.03 (0.30%)
Dec 20, 2024, 8:01 PM EST

MSIQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20249.939.939.939.939.93-0.60%
Dec 19, 20249.999.999.999.999.99-0.10%
Dec 18, 202410.0010.0010.0010.0010.00-2.63%
Dec 17, 202410.2710.2710.2710.2710.27-28.23%
Dec 16, 202414.3114.3114.3114.3114.31-0.28%
Dec 13, 202414.3514.3514.3514.3511.20-0.21%
Dec 12, 202414.3814.3814.3814.3811.22-0.62%
Dec 11, 202414.4714.4714.4714.4711.290.42%
Dec 10, 202414.4114.4114.4114.4111.24-0.62%
Dec 9, 202414.5014.5014.5014.5011.310.49%
Dec 6, 202414.4314.4314.4314.4311.260.35%
Dec 5, 202414.3814.3814.3814.3811.220.49%
Dec 4, 202414.3114.3114.3114.3111.170.42%
Dec 3, 202414.2514.2514.2514.2511.120.42%
Dec 2, 202414.1914.1914.1914.1911.070.14%
Nov 29, 202414.1714.1714.1714.1711.060.85%
Nov 27, 202414.0514.0514.0514.0510.960.72%
Nov 26, 202413.9513.9513.9513.9510.89-0.36%
Nov 25, 202414.0014.0014.0014.0010.920.57%
Nov 22, 202413.9213.9213.9213.9210.860.29%
Nov 21, 202413.8813.8813.8813.8810.830.22%
Nov 20, 202413.8513.8513.8513.8510.81-0.29%
Nov 19, 202413.8913.8913.8913.8910.84-0.22%
Nov 18, 202413.9213.9213.9213.9210.860.94%
Nov 15, 202413.7913.7913.7913.7910.76-0.79%
Nov 14, 202413.9013.9013.9013.9010.850.14%
Nov 13, 202413.8813.8813.8813.8810.83-0.93%
Nov 12, 202414.0114.0114.0114.0110.93-1.96%
Nov 11, 202414.2914.2914.2914.2911.15-0.42%
Nov 8, 202414.3514.3514.3514.3511.20-1.44%
Nov 7, 202414.5614.5614.5614.5611.361.53%
Nov 6, 202414.3414.3414.3414.3411.19-1.78%
Nov 5, 202414.6014.6014.6014.6011.391.11%
Nov 4, 202414.4414.4414.4414.4411.270.07%
Nov 1, 202414.4314.4314.4314.4311.260.56%
Oct 31, 202414.3514.3514.3514.3511.20-1.10%
Oct 30, 202414.5114.5114.5114.5111.32-1.56%
Oct 29, 202414.7414.7414.7414.7411.50-0.47%
Oct 28, 202414.8114.8114.8114.8111.560.89%
Oct 25, 202414.6814.6814.6814.6811.45-0.20%
Oct 24, 202414.7114.7114.7114.7111.480.55%
Oct 23, 202414.6314.6314.6314.6311.42-0.54%
Oct 22, 202414.7114.7114.7114.7111.48-0.34%
Oct 21, 202414.7614.7614.7614.7611.52-1.14%
Oct 18, 202414.9314.9314.9314.9311.650.81%
Oct 17, 202414.8114.8114.8114.8111.560.34%
Oct 16, 202414.7614.7614.7614.7611.520.07%
Oct 15, 202414.7514.7514.7514.7511.51-1.60%
Oct 14, 202414.9914.9914.9914.9911.700.20%
Oct 11, 202414.9614.9614.9614.9611.670.40%
Oct 10, 202414.9014.9014.9014.9011.63-0.33%
Oct 9, 202414.9514.9514.9514.9511.670.54%
Oct 8, 202414.8714.8714.8714.8711.60-1.06%
Oct 7, 202415.0315.0315.0315.0311.73-0.66%
Oct 4, 202415.1315.1315.1315.1311.810.40%
Oct 3, 202415.0715.0715.0715.0711.76-1.31%
Oct 2, 202415.2715.2715.2715.2711.920.20%
Oct 1, 202415.2415.2415.2415.2411.89-0.52%
Sep 30, 202415.3215.3215.3215.3211.95-0.71%
Sep 27, 202415.4315.4315.4315.4312.040.26%
Sep 26, 202415.3915.3915.3915.3912.012.94%
Sep 25, 202414.9514.9514.9514.9511.67-0.86%
Sep 24, 202415.0815.0815.0815.0811.771.34%
Sep 23, 202414.8814.8814.8814.8811.610.20%
Sep 20, 202414.8514.8514.8514.8511.59-1.07%
Sep 19, 202415.0115.0115.0115.0111.712.18%
Sep 18, 202414.6914.6914.6914.6911.46-0.47%
Sep 17, 202414.7614.7614.7614.7611.52-0.27%
Sep 16, 202414.8014.8014.8014.8011.550.48%
Sep 13, 202414.7314.7314.7314.7311.490.07%
Sep 12, 202414.7214.7214.7214.7211.490.96%
Sep 11, 202414.5814.5814.5814.5811.380.62%
Sep 10, 202414.4914.4914.4914.4911.31-0.41%
Sep 9, 202414.5514.5514.5514.5511.350.90%
Sep 6, 202414.4214.4214.4214.4211.25-1.44%
Sep 5, 202414.6314.6314.6314.6311.42-0.27%
Sep 4, 202414.6714.6714.6714.6711.45-0.34%
Sep 3, 202414.7214.7214.7214.7211.49-1.74%
Aug 30, 202414.9814.9814.9814.9811.690.13%
Aug 29, 202414.9614.9614.9614.9611.670.61%
Aug 28, 202414.8714.8714.8714.8711.60-0.60%
Aug 27, 202414.9614.9614.9614.9611.670.47%
Aug 26, 202414.8914.8914.8914.8911.62-0.27%
Aug 23, 202414.9314.9314.9314.9311.651.43%
Aug 22, 202414.7214.7214.7214.7211.49-0.54%
Aug 21, 202414.8014.8014.8014.8011.551.02%
Aug 20, 202414.6514.6514.6514.6511.43-0.20%
Aug 19, 202414.6814.6814.6814.6811.450.89%
Aug 16, 202414.5514.5514.5514.5511.350.69%
Aug 15, 202414.4514.4514.4514.4511.280.84%
Aug 14, 202414.3314.3314.3314.3311.180.14%
Aug 13, 202414.3114.3114.3114.3111.171.49%
Aug 12, 202414.1014.1014.1014.1011.00-0.07%
Aug 9, 202414.1114.1114.1114.1111.010.21%
Aug 8, 202414.0814.0814.0814.0810.991.37%
Aug 7, 202413.8913.8913.8913.8910.840.29%
Aug 6, 202413.8513.8513.8513.8510.81-0.14%
Aug 5, 202413.8713.8713.8713.8710.82-1.91%
Aug 2, 202414.1414.1414.1414.1411.03-0.63%
Aug 1, 202414.2314.2314.2314.2311.10-2.00%