Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.43
+0.08 (0.49%)
Jun 27, 2025, 4:00 PM EDT
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| Jun 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Jun 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Jun 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.15% |
| Jun 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.19% |
| Jun 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.82% |
| Jun 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Jun 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.87% |
| Jun 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.94% |
| Jun 13, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.18% |
| Jun 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.37% |
| Jun 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.19% |
| Jun 10, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Jun 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% |
| Jun 6, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.69% |
| Jun 5, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.56% |
| Jun 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.57% |
| Jun 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.38% |
| Jun 2, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.63% |
| May 30, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.63% |
| May 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.44% |
| May 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| May 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.20% |
| May 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| May 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| May 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.44% |
| May 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.06% |
| May 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.31% |
| May 16, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| May 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.63% |
| May 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| May 13, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.09% |
| May 12, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.82% |
| May 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.13% |
| May 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| May 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| May 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| May 5, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| May 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.17% |
| May 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Apr 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.20% |
| Apr 28, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.73% |
| Apr 25, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Apr 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.40% |
| Apr 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Apr 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% |
| Apr 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.27% |
| Apr 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.88% |
| Apr 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.90% |