Morgan Stanley Institutional Vitality Portfolio (MSVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.47
+0.02 (0.37%)
Aug 18, 2025, 4:00 PM EDT
MSVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Aug 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% |
| Aug 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.28% |
| Aug 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.35% |
| Aug 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% |
| Aug 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.05% |
| Aug 6, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.53% |
| Aug 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.65% |
| Aug 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Jul 31, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.91% |
| Jul 30, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jul 29, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.44% |
| Jul 28, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% |
| Jul 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% |
| Jul 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.19% |
| Jul 22, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.04% |
| Jul 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% |
| Jul 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jul 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.12% |
| Jul 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% |
| Jul 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% |
| Jul 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jul 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% |
| Jul 8, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% |
| Jul 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% |
| Jul 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% |
| Jul 2, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.11% |
| Jul 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% |
| Jun 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% |
| Jun 27, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% |
| Jun 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% |
| Jun 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% |
| Jun 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% |
| Jun 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% |
| Jun 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.38% |
| Jun 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% |
| Jun 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% |
| Jun 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% |
| Jun 13, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% |
| Jun 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% |
| Jun 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% |
| Jun 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% |
| Jun 9, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Jun 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.75% |