Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,982.89 +1,553.73 (+2.30%) CMC Crypto 200
1,488.48 +20.55 (+1.40%)
Morgan Stanley Inst Intl Advtg C (MSIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 30 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 28 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 24 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 23 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 21 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 20 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 17 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 15 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 14 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 13 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 10 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 09 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 08 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 07 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 06 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 02 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 01 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 30 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 29 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 25 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 22 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 19 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 18 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 17 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 16 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 15 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 12 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 11 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 10 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 05 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 04 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 03 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 02 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 01 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 28 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 27 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 26 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 25 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 22 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 21 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 20 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 19 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 18 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 14 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 13 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 11 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 08 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 07 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 06 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 05 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 04 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 01 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 29 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 28 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 27 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 26 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 23 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 21 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 20 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 16 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 15 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 14 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 13 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 12 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 09 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 08 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 07 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 06 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 31 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 30 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 29 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 26 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 25 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 24 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 23 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 22 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 19 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 18 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 17 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 16 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 11 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 09 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| *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.