Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.71
-0.05 (-0.30%)
Oct 31, 2025, 4:00 PM EDT
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.30% |
| Oct 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.65% |
| Oct 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.78% |
| Oct 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| Oct 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.42% |
| Oct 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Oct 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% |
| Oct 22, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% |
| Oct 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.42% |
| Oct 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.03% |
| Oct 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Oct 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
| Oct 15, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.98% |
| Oct 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.55% |
| Oct 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.73% |
| Oct 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.29% |
| Oct 9, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.30% |
| Oct 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.73% |
| Oct 7, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.60% |
| Oct 6, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% |
| Oct 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.42% |
| Oct 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% |
| Oct 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| Sep 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Sep 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% |
| Sep 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% |
| Sep 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.07% |
| Sep 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.77% |
| Sep 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% |
| Sep 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% |
| Sep 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Sep 18, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 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% |