Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
+0.14 (0.83%)
Sep 17, 2025, 4:00 PM EDT
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.83% |
| Sep 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.96% |
| Sep 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.12% |
| Sep 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.55% |
| Sep 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% |
| Sep 9, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.31% |
| Sep 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.43% |
| Sep 4, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.62% |
| Sep 3, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.56% |
| Sep 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.50% |
| Aug 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.23% |
| Aug 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.62% |
| Aug 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.43% |
| Aug 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.25% |
| Aug 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.18% |
| Aug 22, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.25% |
| Aug 21, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% |
| Aug 20, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.06% |
| Aug 19, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.56% |
| Aug 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Aug 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Aug 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.50% |
| Aug 13, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% |
| Aug 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.97% |
| Aug 11, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% |
| Aug 8, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| Aug 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.09% |
| Aug 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% |
| Aug 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| Aug 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.84% |
| Aug 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.39% |
| Jul 31, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.02% |
| Jul 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.82% |
| Jul 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% |
| Jul 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.88% |
| Jul 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Jul 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.44% |
| Jul 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.07% |
| Jul 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.63% |
| Jul 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jul 18, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.18% |
| Jul 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% |
| Jul 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.81% |
| Jul 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.01% |
| Jul 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Jul 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.00% |
| Jul 10, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.17% |
| Jul 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.19% |