Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.93
+0.10 (0.63%)
May 15, 2025, 4:00 PM EDT
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |