UK markets open in 7 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.13 +0.59 (+0.72%) GOLD FUTURES
2,335.70 -3.90 (-0.17%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,916.13 +1,940.80 (+4.05%)
Morgan Stanley Instl Global Core C (MLMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 27 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 26 Jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 25 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 24 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 21 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 20 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 17 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 14 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 13 Jun 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 12 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 11 Jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 10 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 07 Jun 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 06 Jun 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 04 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 03 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 31 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 30 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 29 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 28 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 24 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 23 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 22 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 20 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 17 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 16 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 14 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 10 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 09 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 08 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 07 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 06 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 03 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 02 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 01 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 29 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 26 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 25 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 24 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 23 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 19 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 18 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 16 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 15 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 12 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 11 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 09 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 08 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 05 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 04 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 02 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 28 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 25 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 20 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 15 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 13 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 11 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 08 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 05 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 01 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 29 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 27 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 26 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 22 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 21 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 16 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 15 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 14 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 13 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 12 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 09 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 08 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 07 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 06 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.