UK markets closed

Morgan Stanley Inst Growth I (MSEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
55.30-3.57 (-6.06%)
At close: 08:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202255.3055.3055.3055.3055.30-
20 Jan 202258.8758.8758.8758.8758.87-
19 Jan 202259.1559.1559.1559.1559.15-
18 Jan 202259.7859.7859.7859.7859.78-
14 Jan 202261.9261.9261.9261.9261.92-
13 Jan 202262.2462.2462.2462.2462.24-
12 Jan 202266.6166.6166.6166.6166.61-
11 Jan 202267.1867.1867.1867.1867.18-
10 Jan 202265.4565.4565.4565.4565.45-
07 Jan 202265.0365.0365.0365.0365.03-
06 Jan 202265.6365.6365.6365.6365.63-
05 Jan 202265.6365.6365.6365.6365.63-
04 Jan 202269.6569.6569.6569.6569.65-
03 Jan 202273.2373.2373.2373.2373.23-
31 Dec 202174.2974.2974.2974.2974.29-
30 Dec 202175.1975.1975.1975.1975.19-
29 Dec 202174.0774.0774.0774.0774.07-
28 Dec 202174.4574.4574.4574.4574.45-
27 Dec 202176.2876.2876.2876.2876.28-
23 Dec 202176.1576.1576.1576.1576.15-
22 Dec 202175.6275.6275.6275.6275.62-
21 Dec 202175.8175.8175.8175.8175.81-
20 Dec 202172.1472.1472.1472.1472.14-
17 Dec 202173.5773.5773.5773.5773.57-
16 Dec 202171.7071.7071.7071.7071.70-
15 Dec 202174.9674.9674.9674.9674.96-
14 Dec 202174.1074.1074.1074.1074.10-
13 Dec 202176.1376.1376.1376.1376.13-
13 Dec 20210 Dividend
13 Dec 202118.005 Capital gain
10 Dec 202195.8895.8895.8895.8877.88-
09 Dec 202197.4797.4797.4797.4779.17-
08 Dec 2021101.03101.03101.03101.0382.06-
07 Dec 202198.5098.5098.5098.5080.00-
06 Dec 202194.1394.1394.1394.1376.45-
03 Dec 202194.3894.3894.3894.3876.66-
02 Dec 202197.9197.9197.9197.9179.52-
01 Dec 202196.2296.2296.2296.2278.15-
30 Nov 2021103.00103.00103.00103.0083.66-
29 Nov 2021105.85105.85105.85105.8585.97-
26 Nov 2021106.11106.11106.11106.1186.18-
24 Nov 2021106.17106.17106.17106.1786.23-
23 Nov 2021103.52103.52103.52103.5284.08-
22 Nov 2021105.86105.86105.86105.8685.98-
19 Nov 2021112.18112.18112.18112.1891.11-
18 Nov 2021112.76112.76112.76112.7691.59-
17 Nov 2021113.19113.19113.19113.1991.93-
16 Nov 2021114.63114.63114.63114.6393.10-
15 Nov 2021113.07113.07113.07113.0791.84-
12 Nov 2021112.68112.68112.68112.6891.52-
11 Nov 2021108.59108.59108.59108.5988.20-
10 Nov 2021107.55107.55107.55107.5587.35-
09 Nov 2021111.00111.00111.00111.0090.16-
08 Nov 2021109.27109.27109.27109.2788.75-
05 Nov 2021107.12107.12107.12107.1287.00-
04 Nov 2021107.59107.59107.59107.5987.39-
03 Nov 2021106.57106.57106.57106.5786.56-
02 Nov 2021106.22106.22106.22106.2286.27-
01 Nov 2021107.23107.23107.23107.2387.09-
29 Oct 2021106.52106.52106.52106.5286.52-
28 Oct 2021105.62105.62105.62105.6285.79-
27 Oct 2021104.01104.01104.01104.0184.48-
26 Oct 2021106.55106.55106.55106.5586.54-
25 Oct 2021107.20107.20107.20107.2087.07-
22 Oct 2021106.42106.42106.42106.4286.44-
21 Oct 2021109.87109.87109.87109.8789.24-
20 Oct 2021108.31108.31108.31108.3187.97-
19 Oct 2021108.29108.29108.29108.2987.95-
18 Oct 2021107.33107.33107.33107.3387.17-
15 Oct 2021105.91105.91105.91105.9186.02-
14 Oct 2021105.42105.42105.42105.4285.62-
13 Oct 2021103.72103.72103.72103.7284.24-
12 Oct 2021100.93100.93100.93100.9381.98-
11 Oct 202199.3299.3299.3299.3280.67-
08 Oct 2021100.14100.14100.14100.1481.34-
07 Oct 2021101.45101.45101.45101.4582.40-
06 Oct 202199.2199.2199.2199.2180.58-
05 Oct 202197.8697.8697.8697.8679.48-
04 Oct 202196.1496.1496.1496.1478.09-
01 Oct 202199.5099.5099.5099.5080.82-
30 Sept 202198.9198.9198.9198.9180.34-
29 Sept 202197.9597.9597.9597.9579.56-
28 Sept 202199.4299.4299.4299.4280.75-
27 Sept 2021104.28104.28104.28104.2884.70-
24 Sept 2021106.17106.17106.17106.1786.23-
23 Sept 2021106.87106.87106.87106.8786.80-
22 Sept 2021105.85105.85105.85105.8585.97-
21 Sept 2021104.16104.16104.16104.1684.60-
20 Sept 2021103.26103.26103.26103.2683.87-
17 Sept 2021106.22106.22106.22106.2286.27-
16 Sept 2021105.90105.90105.90105.9086.01-
15 Sept 2021104.73104.73104.73104.7385.06-
14 Sept 2021103.75103.75103.75103.7584.27-
13 Sept 2021103.79103.79103.79103.7984.30-
10 Sept 2021105.44105.44105.44105.4485.64-
09 Sept 2021106.14106.14106.14106.1486.21-
08 Sept 2021105.71105.71105.71105.7185.86-
07 Sept 2021107.77107.77107.77107.7787.53-
03 Sept 2021107.93107.93107.93107.9387.66-
02 Sept 2021106.72106.72106.72106.7286.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...