Singapore markets close in 4 hours 29 minutes
Straits Times Index
3,292.74 +26.79 (+0.82%) Nikkei
38,174.34 +100.36 (+0.26%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,988.80 +1,466.85 (+2.38%) CMC Crypto 200
1,351.14 +51.04 (+3.93%)
Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MSMBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 08 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 07 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 06 May 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 03 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 02 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 01 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 30 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 26 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 24 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 23 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 22 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 19 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 18 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 17 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 15 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 12 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 11 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 10 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 09 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 08 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 05 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 03 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 01 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 28 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 27 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 26 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 22 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 20 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 19 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 15 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 14 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 13 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 12 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 11 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 08 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 07 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 06 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 05 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 04 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 27 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 26 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 22 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 21 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 20 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 16 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 15 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 14 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 13 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 12 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 09 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 07 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 06 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 05 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 02 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 01 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 31 Jan 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 30 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 29 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 26 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 25 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 24 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 23 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 22 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 19 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 17 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 16 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 12 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 09 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 08 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 05 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 04 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 03 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 02 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 29 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 28 Dec 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 27 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 26 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 22 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 21 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 20 Dec 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 19 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 18 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 Dec 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| *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.