Morgan Stanley Inst EMkts Ldrs IR (MSIWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.71
-0.07 (-0.42%)
At close: Dec 12, 2025
MSIWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.92% |
| Dec 18, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.93% |
| Dec 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.35% |
| Dec 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.92% |
| Dec 15, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.36% |
| Dec 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.42% |
| Dec 11, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.60% |
| Dec 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| Dec 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.06% |
| Dec 8, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% |
| Dec 5, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.11% |
| Dec 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.83% |
| Dec 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.65% |
| Dec 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.01% |
| Dec 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.82% |
| Nov 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.83% |
| Nov 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.32% |
| Nov 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.91% |
| Nov 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.86% |
| Nov 21, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.55% |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.20% |
| Nov 19, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.30% |
| Nov 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Nov 17, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.48% |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.07% |
| Nov 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.41% |
| Nov 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.77% |
| Nov 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.14% |
| Nov 7, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% |
| Nov 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.95% |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Nov 3, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| 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% |