Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.34
-0.13 (-0.90%)
Apr 16, 2025, 4:00 PM EDT
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.62% |
| Apr 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.14% |
| Apr 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.25% |
| Apr 10, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.99% |
| Apr 9, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.93% |
| Apr 8, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.96% |
| Apr 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.02% |
| Apr 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -4.21% |
| Apr 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% |
| Apr 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.27% |
| Apr 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| Mar 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.63% |
| Mar 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.18% |
| Mar 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Mar 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.89% |
| Mar 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Mar 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Mar 21, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% |
| Mar 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Mar 19, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.98% |
| Mar 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Mar 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.49% |
| Mar 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.51% |
| Mar 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.78% |
| Mar 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| Mar 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.87% |
| Mar 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.68% |
| Mar 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Mar 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.19% |
| Mar 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.07% |
| Mar 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Mar 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Feb 28, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.85% |
| Feb 27, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.82% |
| Feb 26, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% |
| Feb 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.48% |
| Feb 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Feb 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.80% |
| Feb 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Feb 19, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.47% |
| Feb 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.33% |
| Feb 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Feb 13, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Feb 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.60% |
| Feb 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.33% |