Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.36 +0.23 (+0.00%) Bitcoin USD
57,980.48 -3,192.18 (-5.22%) CMC Crypto 200
1,242.27 -96.79 (-7.23%)
Morgan Stanley Institutional Fund, Inc. International Opportunity Portfolio (MIOPX)
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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 29 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 25 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 24 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 23 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 19 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 18 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 17 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 16 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 12 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 11 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 10 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 09 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 08 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 05 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 04 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 01 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 27 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 25 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 21 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 20 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 19 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 18 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 15 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 14 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 13 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 12 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 11 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 07 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 06 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 05 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 01 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 29 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 28 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 27 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 26 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 22 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 20 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 16 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 15 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 14 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 13 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 09 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 08 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 07 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 06 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 05 Feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 02 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 31 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 30 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 25 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 24 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 23 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 22 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 19 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 18 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 17 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 16 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 12 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 11 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 10 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 09 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 08 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 05 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 04 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 02 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 29 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 28 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 27 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 26 Dec 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 22 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 21 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 20 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 19 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 18 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 14 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 13 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 12 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 Dec 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 Dec 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 07 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 06 Dec 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| *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.