MSCI AC FE exJP/COMM SVC (^108575-USD-STRD)
MSCI - MSCI Real Time Price. Currency in USD
Add to watchlist
As of 06:16PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 121.07 | 122.32 | 120.81 | 121.10 | 121.10 | - |
| May 16, 2024 | 118.04 | 121.32 | 118.04 | 121.09 | 121.09 | - |
| May 15, 2024 | 117.46 | 117.92 | 117.45 | 117.76 | 117.76 | - |
| May 14, 2024 | 116.46 | 118.08 | 116.44 | 117.40 | 117.40 | - |
| May 13, 2024 | 114.82 | 116.41 | 113.96 | 116.38 | 116.38 | - |
| May 12, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 114.87 | 115.77 | 113.80 | 114.92 | 114.92 | - |
| May 09, 2024 | 113.16 | 114.83 | 113.01 | 114.73 | 114.73 | - |
| May 08, 2024 | 114.22 | 115.23 | 112.81 | 113.20 | 113.20 | - |
| May 07, 2024 | 115.85 | 115.90 | 113.99 | 114.23 | 114.23 | - |
| May 06, 2024 | 114.67 | 116.31 | 114.56 | 115.68 | 115.68 | - |
| May 05, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 112.70 | 115.54 | 112.60 | 114.60 | 114.60 | - |
| May 02, 2024 | 109.41 | 112.54 | 109.02 | 112.38 | 112.38 | - |
| May 01, 2024 | 109.27 | 109.48 | 109.26 | 109.35 | 109.35 | - |
| Apr 30, 2024 | 109.65 | 110.56 | 109.23 | 109.43 | 109.43 | - |
| Apr 29, 2024 | 109.22 | 110.83 | 109.10 | 109.63 | 109.63 | - |
| Apr 28, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 107.10 | 109.71 | 107.00 | 109.19 | 109.19 | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 105.30 | 108.08 | 105.30 | 108.05 | 108.05 | - |
| Apr 23, 2024 | 102.61 | 105.24 | 102.49 | 105.15 | 105.15 | - |
| Apr 22, 2024 | 99.25 | 102.80 | 99.08 | 102.68 | 102.68 | - |
| Apr 21, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 99.59 | 99.70 | 98.13 | 99.04 | 99.04 | - |
| Apr 18, 2024 | 98.77 | 100.50 | 98.40 | 99.75 | 99.75 | - |
| Apr 17, 2024 | 99.09 | 99.46 | 98.06 | 98.65 | 98.65 | - |
| Apr 16, 2024 | 100.13 | 100.37 | 98.46 | 99.02 | 99.02 | - |
| Apr 15, 2024 | 101.47 | 101.53 | 99.99 | 100.20 | 100.20 | - |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 103.38 | 103.76 | 101.57 | 101.61 | 101.61 | - |
| Apr 11, 2024 | 103.76 | 103.84 | 102.43 | 103.40 | 103.40 | - |
| Apr 10, 2024 | 102.37 | 104.49 | 102.36 | 104.01 | 104.01 | - |
| Apr 09, 2024 | 102.10 | 102.81 | 101.69 | 102.32 | 102.32 | - |
| Apr 08, 2024 | 102.87 | 103.21 | 101.85 | 102.11 | 102.11 | - |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 102.32 | 103.12 | 101.42 | 102.87 | 102.87 | - |
| Apr 04, 2024 | 102.55 | 102.69 | 102.40 | 102.44 | 102.44 | - |
| Apr 03, 2024 | 103.17 | 103.67 | 102.32 | 102.48 | 102.48 | - |
| Apr 02, 2024 | 102.61 | 103.73 | 102.52 | 103.16 | 103.16 | - |
| Apr 01, 2024 | 102.65 | 102.86 | 102.62 | 102.79 | 102.79 | - |
| Mar 31, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 102.04 | 103.94 | 102.00 | 102.57 | 102.57 | - |
| Mar 27, 2024 | 102.28 | 103.28 | 101.31 | 102.07 | 102.07 | - |
| Mar 26, 2024 | 100.19 | 102.56 | 100.10 | 102.29 | 102.29 | - |
| Mar 25, 2024 | 100.30 | 100.61 | 99.66 | 100.14 | 100.14 | - |
| Mar 24, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 101.30 | 101.45 | 99.23 | 100.39 | 100.39 | - |
| Mar 21, 2024 | 100.89 | 102.95 | 100.88 | 101.38 | 101.38 | - |
| Mar 20, 2024 | 99.78 | 100.89 | 99.33 | 100.66 | 100.66 | - |
| Mar 19, 2024 | 101.00 | 101.00 | 99.48 | 99.66 | 99.66 | - |
| Mar 18, 2024 | 100.19 | 101.48 | 99.51 | 101.07 | 101.07 | - |
| Mar 17, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 101.73 | 101.73 | 99.37 | 100.17 | 100.17 | - |
| Mar 14, 2024 | 102.27 | 102.98 | 101.39 | 101.81 | 101.81 | - |
| Mar 13, 2024 | 101.84 | 102.72 | 101.44 | 102.23 | 102.23 | - |
| Mar 12, 2024 | 98.97 | 101.99 | 98.97 | 101.88 | 101.88 | - |
| Mar 11, 2024 | 96.81 | 99.05 | 96.79 | 98.97 | 98.97 | - |
| Mar 10, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 96.61 | 97.92 | 96.61 | 96.77 | 96.77 | - |
| Mar 07, 2024 | 97.34 | 97.51 | 95.97 | 96.50 | 96.50 | - |
| Mar 06, 2024 | 95.37 | 97.42 | 95.06 | 97.27 | 97.27 | - |
| Mar 05, 2024 | 97.82 | 97.83 | 95.11 | 95.38 | 95.38 | - |
| Mar 04, 2024 | 97.87 | 98.57 | 97.36 | 97.84 | 97.84 | - |
| Mar 03, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 97.65 | 97.98 | 96.29 | 97.83 | 97.83 | - |
| Feb 29, 2024 | 98.20 | 98.24 | 97.12 | 97.69 | 97.69 | - |
| Feb 28, 2024 | 99.47 | 99.99 | 98.11 | 98.24 | 98.24 | - |
| Feb 27, 2024 | 99.76 | 99.79 | 97.76 | 99.44 | 99.44 | - |
| Feb 26, 2024 | 100.67 | 100.68 | 99.34 | 99.77 | 99.77 | - |
| Feb 25, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 100.76 | 101.76 | 99.92 | 100.64 | 100.64 | - |
| Feb 22, 2024 | 100.20 | 100.79 | 99.53 | 100.74 | 100.74 | - |
| Feb 21, 2024 | 99.26 | 101.37 | 98.32 | 100.16 | 100.16 | - |
| Feb 20, 2024 | 99.16 | 99.72 | 98.33 | 99.21 | 99.21 | - |
| Feb 18, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 99.09 | 100.86 | 98.13 | 100.73 | 100.73 | - |
| Feb 15, 2024 | 99.49 | 99.73 | 98.65 | 99.02 | 99.02 | - |
| Feb 14, 2024 | 98.06 | 99.31 | 97.14 | 99.27 | 99.27 | - |
| Feb 13, 2024 | 98.49 | 98.65 | 98.11 | 98.31 | 98.31 | - |
| Feb 12, 2024 | 98.31 | 98.53 | 98.31 | 98.46 | 98.46 | - |
| Feb 11, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 98.39 | 98.40 | 97.09 | 98.33 | 98.33 | - |
| Feb 08, 2024 | 99.39 | 99.77 | 98.28 | 98.46 | 98.46 | - |
| Feb 07, 2024 | 99.33 | 100.89 | 98.71 | 99.37 | 99.37 | - |
| Feb 06, 2024 | 96.27 | 99.27 | 96.12 | 99.25 | 99.25 | - |
| Feb 05, 2024 | 96.70 | 97.20 | 95.16 | 96.31 | 96.31 | - |
| Feb 04, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 95.09 | 98.33 | 95.09 | 96.91 | 96.91 | - |
| Feb 01, 2024 | 93.91 | 95.92 | 93.60 | 94.94 | 94.94 | - |
| Jan 31, 2024 | 95.19 | 95.65 | 93.52 | 93.97 | 93.97 | - |
| Jan 30, 2024 | 97.41 | 97.47 | 95.20 | 95.24 | 95.24 | - |
| Jan 29, 2024 | 97.28 | 98.73 | 96.81 | 97.34 | 97.34 | - |
| Jan 28, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 98.95 | 99.15 | 96.96 | 97.29 | 97.29 | - |
| Jan 25, 2024 | 97.29 | 99.23 | 96.80 | 98.99 | 98.99 | - |
| Jan 24, 2024 | 94.31 | 97.61 | 94.15 | 97.27 | 97.27 | - |
| Jan 23, 2024 | 91.65 | 95.34 | 91.65 | 94.33 | 94.33 | - |
| Jan 22, 2024 | 93.79 | 93.94 | 91.20 | 91.65 | 91.65 | - |
| Jan 21, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.