UK markets closed

Morgan Stanley Inst Emerging Mkts I (MGEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.67+0.18 (+0.80%)
At close: 08:01PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202422.6722.6722.6722.6722.67-
03 Jul 202422.4922.4922.4922.4922.49-
02 Jul 202422.2022.2022.2022.2022.20-
01 Jul 202422.1922.1922.1922.1922.19-
28 Jun 202422.2122.2122.2122.2122.21-
27 Jun 202422.2122.2122.2122.2122.21-
26 Jun 202422.1422.1422.1422.1422.14-
25 Jun 202422.1322.1322.1322.1322.13-
24 Jun 202422.0522.0522.0522.0522.05-
21 Jun 202422.0422.0422.0422.0422.04-
20 Jun 202422.1522.1522.1522.1522.15-
18 Jun 202422.0822.0822.0822.0822.08-
17 Jun 202421.9021.9021.9021.9021.90-
14 Jun 202421.7621.7621.7621.7621.76-
13 Jun 202421.6821.6821.6821.6821.68-
12 Jun 202421.5921.5921.5921.5921.59-
11 Jun 202421.4721.4721.4721.4721.47-
10 Jun 202421.6021.6021.6021.6021.60-
07 Jun 202421.5121.5121.5121.5121.51-
06 Jun 202421.6421.6421.6421.6421.64-
05 Jun 202421.6021.6021.6021.6021.60-
04 Jun 202421.1721.1721.1721.1721.17-
03 Jun 202421.5221.5221.5221.5221.52-
31 May 202421.2421.2421.2421.2421.24-
30 May 202421.4321.4321.4321.4321.43-
29 May 202421.5221.5221.5221.5221.52-
28 May 202421.8421.8421.8421.8421.84-
24 May 202421.8621.8621.8621.8621.86-
23 May 202421.8221.8221.8221.8221.82-
22 May 202421.8821.8821.8821.8821.88-
21 May 202421.9621.9621.9621.9621.96-
20 May 202422.1622.1622.1622.1622.16-
17 May 202422.2122.2122.2122.2122.21-
16 May 202422.1222.1222.1222.1222.12-
15 May 202421.9621.9621.9621.9621.96-
14 May 202421.7621.7621.7621.7621.76-
13 May 202421.6421.6421.6421.6421.64-
10 May 202421.5321.5321.5321.5321.53-
09 May 202421.4721.4721.4721.4721.47-
08 May 202421.4321.4321.4321.4321.43-
07 May 202421.4521.4521.4521.4521.45-
06 May 202421.5721.5721.5721.5721.57-
03 May 202421.4821.4821.4821.4821.48-
02 May 202421.2921.2921.2921.2921.29-
01 May 202420.9420.9420.9420.9420.94-
30 Apr 202420.9620.9620.9620.9620.96-
29 Apr 202421.2121.2121.2121.2121.21-
26 Apr 202421.0521.0521.0521.0521.05-
25 Apr 202420.8520.8520.8520.8520.85-
24 Apr 202420.7420.7420.7420.7420.74-
23 Apr 202420.5620.5620.5620.5620.56-
22 Apr 202420.3920.3920.3920.3920.39-
19 Apr 202420.1520.1520.1520.1520.15-
18 Apr 202420.3220.3220.3220.3220.32-
17 Apr 202420.2120.2120.2120.2120.21-
16 Apr 202420.2220.2220.2220.2220.22-
15 Apr 202420.4920.4920.4920.4920.49-
12 Apr 202420.6720.6720.6720.6720.67-
11 Apr 202421.1221.1221.1221.1221.12-
10 Apr 202421.0521.0521.0521.0521.05-
09 Apr 202421.1921.1921.1921.1921.19-
08 Apr 202421.0821.0821.0821.0821.08-
05 Apr 202420.9720.9720.9720.9720.97-
04 Apr 202420.8920.8920.8920.8920.89-
03 Apr 202420.9020.9020.9020.9020.90-
02 Apr 202420.8820.8820.8820.8820.88-
01 Apr 202420.8420.8420.8420.8420.84-
28 Mar 202420.8220.8220.8220.8220.82-
27 Mar 202420.7720.7720.7720.7720.77-
26 Mar 202420.7320.7320.7320.7320.73-
25 Mar 202420.6420.6420.6420.6420.64-
22 Mar 202420.6620.6620.6620.6620.66-
21 Mar 202420.8020.8020.8020.8020.80-
20 Mar 202420.6520.6520.6520.6520.65-
19 Mar 202420.4220.4220.4220.4220.42-
18 Mar 202420.5020.5020.5020.5020.50-
15 Mar 202420.4420.4420.4420.4420.44-
14 Mar 202420.7520.7520.7520.7520.75-
13 Mar 202420.8220.8220.8220.8220.82-
12 Mar 202420.8920.8920.8920.8920.89-
11 Mar 202420.6620.6620.6620.6620.66-
08 Mar 202420.6320.6320.6320.6320.63-
07 Mar 202420.6520.6520.6520.6520.65-
06 Mar 202420.5220.5220.5220.5220.52-
05 Mar 202420.2220.2220.2220.2220.22-
04 Mar 202420.4020.4020.4020.4020.40-
01 Mar 202420.3820.3820.3820.3820.38-
29 Feb 202420.1920.1920.1920.1920.19-
28 Feb 202420.1420.1420.1420.1420.14-
27 Feb 202420.3620.3620.3620.3620.36-
26 Feb 202420.3520.3520.3520.3520.35-
23 Feb 202420.3920.3920.3920.3920.39-
22 Feb 202420.4220.4220.4220.4220.42-
21 Feb 202420.2320.2320.2320.2320.23-
20 Feb 202420.1620.1620.1620.1620.16-
16 Feb 202420.0920.0920.0920.0920.09-
15 Feb 202420.0020.0020.0020.0020.00-
14 Feb 202419.9219.9219.9219.9219.92-
13 Feb 202419.7419.7419.7419.7419.74-
12 Feb 202419.9219.9219.9219.9219.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...