Singapore markets open in 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,195.74 -2,241.58 (-3.71%) CMC Crypto 200
1,278.47 -60.60 (-4.53%)
Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MEMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 29 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 26 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 25 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 24 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 23 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 22 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 19 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 18 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 17 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 16 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 15 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 12 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 11 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 10 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 09 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 04 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 03 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 02 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 01 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 28 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 27 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 26 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 22 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 21 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 20 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 15 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 14 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 13 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 12 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 11 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 08 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 07 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 06 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 05 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 04 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 01 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 29 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 28 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 27 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 26 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 23 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 22 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 20 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 16 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 15 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 14 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 13 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 12 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 09 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 08 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 07 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 06 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 05 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 02 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 01 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 31 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 30 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 26 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 25 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 24 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 23 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 22 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 19 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 18 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 17 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 16 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 11 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 10 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 09 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 08 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 05 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 04 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 03 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 27 Dec 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 26 Dec 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 Dec 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 Dec 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 20 Dec 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 19 Dec 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 18 Dec 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 15 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 14 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 13 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 11 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 08 Dec 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 07 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| *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.