Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.29
-0.15 (-1.12%)
Jan 13, 2025, 4:00 PM EDT
MSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| Jul 11, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Jul 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| Jul 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.53% |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.46% |
| Jul 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
| Jul 2, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.58% |
| Jul 1, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.32% |
| Jun 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% |
| Jun 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% |
| Jun 26, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Jun 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.45% |
| Jun 24, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.59% |
| Jun 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.27% |
| Jun 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.40% |
| Jun 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% |
| Jun 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.66% |
| Jun 16, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.60% |
| Jun 13, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.57% |
| Jun 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.20% |
| Jun 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Jun 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Jun 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.66% |
| Jun 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Jun 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Jun 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.21% |
| Jun 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| Jun 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.88% |
| May 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.01% |
| May 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| May 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| May 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| May 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| May 22, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
| May 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| May 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% |
| May 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| May 15, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.81% |
| May 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.47% |
| May 12, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.99% |
| May 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% |
| May 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| May 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% |
| May 6, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| May 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| May 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% |
| May 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |