Canada markets closed

Morgan Stanley Inst Emerging Mkts I (MGEMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.21+0.07 (+0.32%)
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202422.1422.1422.1422.1422.14-
Jun 25, 202422.1322.1322.1322.1322.13-
Jun 24, 202422.0522.0522.0522.0522.05-
Jun 21, 202422.0422.0422.0422.0422.04-
Jun 20, 202422.1522.1522.1522.1522.15-
Jun 18, 202422.0822.0822.0822.0822.08-
Jun 17, 202421.9021.9021.9021.9021.90-
Jun 14, 202421.7621.7621.7621.7621.76-
Jun 13, 202421.6821.6821.6821.6821.68-
Jun 12, 202421.5921.5921.5921.5921.59-
Jun 11, 202421.4721.4721.4721.4721.47-
Jun 10, 202421.6021.6021.6021.6021.60-
Jun 07, 202421.5121.5121.5121.5121.51-
Jun 06, 202421.6421.6421.6421.6421.64-
Jun 05, 202421.6021.6021.6021.6021.60-
Jun 04, 202421.1721.1721.1721.1721.17-
Jun 03, 202421.5221.5221.5221.5221.52-
May 31, 202421.2421.2421.2421.2421.24-
May 30, 202421.4321.4321.4321.4321.43-
May 29, 202421.5221.5221.5221.5221.52-
May 28, 202421.8421.8421.8421.8421.84-
May 24, 202421.8621.8621.8621.8621.86-
May 23, 202421.8221.8221.8221.8221.82-
May 22, 202421.8821.8821.8821.8821.88-
May 21, 202421.9621.9621.9621.9621.96-
May 20, 202422.1622.1622.1622.1622.16-
May 17, 202422.2122.2122.2122.2122.21-
May 16, 202422.1222.1222.1222.1222.12-
May 15, 202421.9621.9621.9621.9621.96-
May 14, 202421.7621.7621.7621.7621.76-
May 13, 202421.6421.6421.6421.6421.64-
May 10, 202421.5321.5321.5321.5321.53-
May 09, 202421.4721.4721.4721.4721.47-
May 08, 202421.4321.4321.4321.4321.43-
May 07, 202421.4521.4521.4521.4521.45-
May 06, 202421.5721.5721.5721.5721.57-
May 03, 202421.4821.4821.4821.4821.48-
May 02, 202421.2921.2921.2921.2921.29-
May 01, 202420.9420.9420.9420.9420.94-
Apr 30, 202420.9620.9620.9620.9620.96-
Apr 29, 202421.2121.2121.2121.2121.21-
Apr 26, 202421.0521.0521.0521.0521.05-
Apr 25, 202420.8520.8520.8520.8520.85-
Apr 24, 202420.7420.7420.7420.7420.74-
Apr 23, 202420.5620.5620.5620.5620.56-
Apr 22, 202420.3920.3920.3920.3920.39-
Apr 19, 202420.1520.1520.1520.1520.15-
Apr 18, 202420.3220.3220.3220.3220.32-
Apr 17, 202420.2120.2120.2120.2120.21-
Apr 16, 202420.2220.2220.2220.2220.22-
Apr 15, 202420.4920.4920.4920.4920.49-
Apr 12, 202420.6720.6720.6720.6720.67-
Apr 11, 202421.1221.1221.1221.1221.12-
Apr 10, 202421.0521.0521.0521.0521.05-
Apr 09, 202421.1921.1921.1921.1921.19-
Apr 08, 202421.0821.0821.0821.0821.08-
Apr 05, 202420.9720.9720.9720.9720.97-
Apr 04, 202420.8920.8920.8920.8920.89-
Apr 03, 202420.9020.9020.9020.9020.90-
Apr 02, 202420.8820.8820.8820.8820.88-
Apr 01, 202420.8420.8420.8420.8420.84-
Mar 28, 202420.8220.8220.8220.8220.82-
Mar 27, 202420.7720.7720.7720.7720.77-
Mar 26, 202420.7320.7320.7320.7320.73-
Mar 25, 202420.6420.6420.6420.6420.64-
Mar 22, 202420.6620.6620.6620.6620.66-
Mar 21, 202420.8020.8020.8020.8020.80-
Mar 20, 202420.6520.6520.6520.6520.65-
Mar 19, 202420.4220.4220.4220.4220.42-
Mar 18, 202420.5020.5020.5020.5020.50-
Mar 15, 202420.4420.4420.4420.4420.44-
Mar 14, 202420.7520.7520.7520.7520.75-
Mar 13, 202420.8220.8220.8220.8220.82-
Mar 12, 202420.8920.8920.8920.8920.89-
Mar 11, 202420.6620.6620.6620.6620.66-
Mar 08, 202420.6320.6320.6320.6320.63-
Mar 07, 202420.6520.6520.6520.6520.65-
Mar 06, 202420.5220.5220.5220.5220.52-
Mar 05, 202420.2220.2220.2220.2220.22-
Mar 04, 202420.4020.4020.4020.4020.40-
Mar 01, 202420.3820.3820.3820.3820.38-
Feb 29, 202420.1920.1920.1920.1920.19-
Feb 28, 202420.1420.1420.1420.1420.14-
Feb 27, 202420.3620.3620.3620.3620.36-
Feb 26, 202420.3520.3520.3520.3520.35-
Feb 23, 202420.3920.3920.3920.3920.39-
Feb 22, 202420.4220.4220.4220.4220.42-
Feb 21, 202420.2320.2320.2320.2320.23-
Feb 20, 202420.1620.1620.1620.1620.16-
Feb 16, 202420.0920.0920.0920.0920.09-
Feb 15, 202420.0020.0020.0020.0020.00-
Feb 14, 202419.9219.9219.9219.9219.92-
Feb 13, 202419.7419.7419.7419.7419.74-
Feb 12, 202419.9219.9219.9219.9219.92-
Feb 09, 202419.8719.8719.8719.8719.87-
Feb 08, 202419.8019.8019.8019.8019.80-
Feb 07, 202419.9319.9319.9319.9319.93-
Feb 06, 202419.8619.8619.8619.8619.86-
Feb 05, 202419.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...