Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.35
-0.21 (-1.44%)
Nov 8, 2024, 8:01 PM EST
MSIQX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Nov 8, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.44% |
Nov 7, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.53% |
Nov 6, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.78% |
Nov 5, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.11% |
Nov 4, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
Nov 1, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.56% |
Oct 31, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.10% |
Oct 30, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.56% |
Oct 29, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.47% |
Oct 28, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
Oct 25, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
Oct 24, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.55% |
Oct 23, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
Oct 22, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
Oct 21, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.14% |
Oct 18, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.81% |
Oct 17, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
Oct 16, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
Oct 15, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.60% |
Oct 14, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
Oct 11, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
Oct 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% |
Oct 9, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
Oct 8, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.06% |
Oct 7, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.66% |
Oct 4, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.40% |
Oct 3, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.31% |
Oct 2, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
Oct 1, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.52% |
Sep 30, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
Sep 27, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
Sep 26, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.94% |
Sep 25, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.86% |
Sep 24, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% |
Sep 23, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.20% |
Sep 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.07% |
Sep 19, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.18% |
Sep 18, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.47% |
Sep 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% |
Sep 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
Sep 13, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
Sep 12, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.96% |
Sep 11, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
Sep 10, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
Sep 9, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.90% |
Sep 6, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.44% |
Sep 5, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.27% |
Sep 4, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
Sep 3, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.74% |
Aug 30, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.13% |
Aug 29, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.61% |
Aug 28, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.60% |
Aug 27, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% |
Aug 26, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
Aug 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.43% |
Aug 22, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
Aug 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% |
Aug 20, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.20% |
Aug 19, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.89% |
Aug 16, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
Aug 15, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.84% |
Aug 14, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
Aug 13, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.49% |
Aug 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
Aug 9, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
Aug 8, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.37% |
Aug 7, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% |
Aug 6, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
Aug 5, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.91% |
Aug 2, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.63% |
Aug 1, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.00% |
Jul 31, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.40% |
Jul 30, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% |
Jul 29, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.83% |
Jul 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% |
Jul 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% |
Jul 24, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.97% |
Jul 23, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% |
Jul 22, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.76% |
Jul 19, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.76% |
Jul 18, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.75% |
Jul 17, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.20% |
Jul 16, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
Jul 15, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.95% |
Jul 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% |
Jul 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.62% |
Jul 10, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.26% |
Jul 9, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.42% |
Jul 8, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
Jul 5, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.77% |
Jul 3, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
Jul 2, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
Jul 1, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.07% |
Jun 28, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
Jun 27, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% |
Jun 26, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.63% |
Jun 25, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
Jun 24, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% |
Jun 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% |
Jun 20, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% |