Morgan Stanley Institutional International Equity Portfolio Class I (MSIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.82
+0.12 (1.03%)
Jun 30, 2025, 8:09 AM EDT
MSIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.03% |
| Jun 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% |
| Jun 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Jun 24, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.31% |
| Jun 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.70% |
| Jun 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% |
| Jun 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% |
| Jun 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.46% |
| Jun 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.52% |
| Jun 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.69% |
| Jun 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.60% |
| Jun 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Jun 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.34% |
| Jun 9, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| 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% |