Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.97 +13.58 (+0.27%) Dow
38,032.75 +129.46 (+0.34%) Nasdaq
15,694.15 +88.67 (+0.57%) Bitcoin USD
58,957.72 +1,582.07 (+2.76%) CMC Crypto 200
1,263.26 -7.48 (-0.59%)
Morgan Stanley Variable Insurance Fund, Inc. - Growth Portfolio (MEGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 30 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 29 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 26 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 25 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 24 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 23 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 22 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 18 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 17 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 15 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 12 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 11 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 10 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 09 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 08 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 05 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 04 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 01 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 28 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 27 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 26 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 22 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 21 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 20 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 19 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 15 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 14 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 13 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 12 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 11 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 07 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 06 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 05 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 04 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 01 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 29 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 27 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 26 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 23 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 22 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 20 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 16 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 13 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 12 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 08 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 07 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 06 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 02 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 01 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 31 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 30 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 29 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 26 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 25 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 24 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 23 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 22 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 19 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 18 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 17 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 12 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 11 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 10 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 09 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 05 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 02 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 29 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 28 Dec 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 27 Dec 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 26 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 22 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 21 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 20 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 18 Dec 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 15 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 14 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 12 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 11 Dec 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 08 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| *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.