Nasdaq - Delayed Quote
USD
Morgan Stanley Inst Emerging Mkts I (MGEMX)
16.21
-0.60
(-3.57%)
At close: October 30 at 8:08:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.21
16.21
16.21
16.21
16.21
-
Oct 29, 2026
16.81
16.81
16.81
16.81
16.81
-
Oct 28, 2026
17.05
17.05
17.05
17.05
17.05
-
Oct 27, 2026
16.73
16.73
16.73
16.73
16.73
-
Oct 26, 2026
16.46
16.46
16.46
16.46
16.46
-
Oct 23, 2026
16.46
16.46
16.46
16.46
16.46
-
Oct 22, 2026
16.38
16.38
16.38
16.38
16.38
-
Oct 21, 2026
17.00
17.00
17.00
17.00
17.00
-
Oct 20, 2026
16.90
16.90
16.90
16.90
16.90
-
Oct 19, 2026
16.88
16.88
16.88
16.88
16.88
-
Oct 16, 2026
16.65
16.65
16.65
16.65
16.65
-
Oct 15, 2026
16.99
16.99
16.99
16.99
16.99
-
Oct 14, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 13, 2026
17.58
17.58
17.58
17.58
17.58
-
Oct 12, 2026
17.82
17.82
17.82
17.82
17.82
-
Oct 9, 2026
17.99
17.99
17.99
17.99
17.99
-
Oct 8, 2026
17.83
17.83
17.83
17.83
17.83
-
Oct 7, 2026
18.26
18.26
18.26
18.26
18.26
-
Oct 6, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 5, 2026
18.69
18.69
18.69
18.69
18.69
-
Oct 2, 2026
18.37
18.37
18.37
18.37
18.37
-
Oct 1, 2026
18.12
18.12
18.12
18.12
18.12
-
Sep 30, 2026
18.07
18.07
18.07
18.07
18.07
-
Sep 29, 2026
18.22
18.22
18.22
18.22
18.22
-
Sep 28, 2026
18.22
18.22
18.22
18.22
18.22
-
Sep 25, 2026
18.53
18.53
18.53
18.53
18.53
-
Sep 24, 2026
18.31
18.31
18.31
18.31
18.31
-
Sep 23, 2026
18.44
18.44
18.44
18.44
18.44
-
Sep 22, 2026
18.76
18.76
18.76
18.76
18.76
-
Sep 21, 2026
18.67
18.67
18.67
18.67
18.67
-
Sep 18, 2026
18.06
18.06
18.06
18.06
18.06
-
Sep 17, 2026
17.94
17.94
17.94
17.94
17.94
-
Sep 16, 2026
17.61
17.61
17.61
17.61
17.61
-
Sep 15, 2026
17.64
17.64
17.64
17.64
17.64
-
Sep 14, 2026
17.73
17.73
17.73
17.73
17.73
-
Sep 11, 2026
18.26
18.26
18.26
18.26
18.26
-
Sep 10, 2026
18.11
18.11
18.11
18.11
18.11
-
Sep 9, 2026
18.46
18.46
18.46
18.46
18.46
-
Sep 8, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 4, 2026
18.45
18.45
18.45
18.45
18.45
-
Sep 3, 2026
18.24
18.24
18.24
18.24
18.24
-
Sep 2, 2026
18.10
18.10
18.10
18.10
18.10
-
Sep 1, 2026
18.04
18.04
18.04
18.04
18.04
-
Aug 31, 2026
18.08
18.08
18.08
18.08
18.08
-
Aug 28, 2026
18.09
18.09
18.09
18.09
18.09
-
Aug 27, 2026
18.27
18.27
18.27
18.27
18.27
-
Aug 26, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 25, 2026
18.08
18.08
18.08
18.08
18.08
-
Aug 24, 2026
17.78
17.78
17.78
17.78
17.78
-
Aug 21, 2026
18.14
18.14
18.14
18.14
18.14
-
Aug 20, 2026
17.93
17.93
17.93
17.93
17.93
-
Aug 19, 2026
17.77
17.77
17.77
17.77
17.77
-
Aug 18, 2026
17.72
17.72
17.72
17.72
17.72
-
Aug 17, 2026
18.27
18.27
18.27
18.27
18.27
-
Aug 14, 2026
18.05
18.05
18.05
18.05
18.05
-
Aug 13, 2026
18.11
18.11
18.11
18.11
18.11
-
Aug 12, 2026
17.96
17.96
17.96
17.96
17.96
-
Aug 11, 2026
17.61
17.61
17.61
17.61
17.61
-
Aug 10, 2026
17.57
17.57
17.57
17.57
17.57
-
Aug 7, 2026
17.60
17.60
17.60
17.60
17.60
-
Aug 6, 2026
17.51
17.51
17.51
17.51
17.51
-
Aug 5, 2026
17.72
17.72
17.72
17.72
17.72
-
Aug 4, 2026
17.85
17.85
17.85
17.85
17.85
-
Aug 3, 2026
17.46
17.46
17.46
17.46
17.46
-
Jul 31, 2026
17.30
17.30
17.30
17.30
17.30
-
Jul 30, 2026
16.93
16.93
16.93
16.93
16.93
-
Jul 29, 2026
16.17
16.17
16.17
16.17
16.17
-
Jul 28, 2026
16.63
16.63
16.63
16.63
16.63
-
Jul 27, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 24, 2026
16.99
16.99
16.99
16.99
16.99
-
Jul 23, 2026
17.43
17.43
17.43
17.43
17.43
-
Jul 22, 2026
17.63
17.63
17.63
17.63
17.63
-
Jul 21, 2026
17.65
17.65
17.65
17.65
17.65
-
Jul 20, 2026
17.03
17.03
17.03
17.03
17.03
-
Jul 17, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 16, 2026
17.34
17.34
17.34
17.34
17.34
-
Jul 15, 2026
17.76
17.76
17.76
17.76
17.76
-
Jul 14, 2026
17.70
17.70
17.70
17.70
17.70
-
Jul 13, 2026
17.41
17.41
17.41
17.41
17.41
-
Jul 10, 2026
18.14
18.14
18.14
18.14
18.14
-
Jul 9, 2026
18.03
18.03
18.03
18.03
18.03
-
Jul 8, 2026
17.89
17.89
17.89
17.89
17.89
-
Jul 7, 2026
17.81
17.81
17.81
17.81
17.81
-
Jul 6, 2026
18.43
18.43
18.43
18.43
18.43
-
Jul 2, 2026
17.80
17.80
17.80
17.80
17.80
-
Jul 1, 2026
18.22
18.22
18.22
18.22
18.22
-
Jun 30, 2026
18.74
18.74
18.74
18.74
18.74
-
Jun 29, 2026
18.37
18.37
18.37
18.37
18.37
-
Jun 26, 2026
18.21
18.21
18.21
18.21
18.21
-
Jun 25, 2026
18.56
18.56
18.56
18.56
18.56
-
Jun 24, 2026
18.32
18.32
18.32
18.32
18.32
-
Jun 23, 2026
18.22
18.22
18.22
18.22
18.22
-
Jun 22, 2026
19.35
19.35
19.35
19.35
19.35
-
Jun 18, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 17, 2026
18.58
18.58
18.58
18.58
18.58
-
Jun 16, 2026
18.59
18.59
18.59
18.59
18.59
-
Jun 15, 2026
18.90
18.90
18.90
18.90
18.90
-
Jun 12, 2026
18.40
18.40
18.40
18.40
18.40
-
Jun 11, 2026
18.18
18.18
18.18
18.18
18.18
-
Jun 10, 2026
17.33
17.33
17.33
17.33
17.33
-
Jun 9, 2026
17.84
17.84
17.84
17.84
17.84
-
Jun 8, 2026
17.72
17.72
17.72
17.72
17.72
-
Jun 5, 2026
17.49
17.49
17.49
17.49
17.49
-
Jun 4, 2026
18.82
18.82
18.82
18.82
18.82
-
Jun 3, 2026
19.09
19.09
19.09
19.09
19.09
-
Jun 2, 2026
19.24
19.24
19.24
19.24
19.24
-
Jun 1, 2026
18.98
18.98
18.98
18.98
18.98
-
May 29, 2026
18.46
18.46
18.46
18.46
18.46
-
May 28, 2026
18.55
18.55
18.55
18.55
18.55
-
May 27, 2026
18.50
18.50
18.50
18.50
18.50
-
May 26, 2026
18.41
18.41
18.41
18.41
18.41
-
May 22, 2026
17.82
17.82
17.82
17.82
17.82
-
May 21, 2026
17.85
17.85
17.85
17.85
17.85
-
May 20, 2026
17.49
17.49
17.49
17.49
17.49
-
May 19, 2026
17.14
17.14
17.14
17.14
17.14
-
May 18, 2026
17.38
17.38
17.38
17.38
17.38
-
May 15, 2026
17.35
17.35
17.35
17.35
17.35
-
May 14, 2026
18.11
18.11
18.11
18.11
18.11
-
May 13, 2026
17.95
17.95
17.95
17.95
17.95
-
May 12, 2026
17.65
17.65
17.65
17.65
17.65
-
May 11, 2026
18.14
18.14
18.14
18.14
18.14
-
May 8, 2026
17.96
17.96
17.96
17.96
17.96
-
May 7, 2026
17.87
17.87
17.87
17.87
17.87
-
May 6, 2026
17.93
17.93
17.93
17.93
17.93
-
May 5, 2026
17.22
17.22
17.22
17.22
17.22
-
May 4, 2026
16.96
16.96
16.96
16.96
16.96
-
May 1, 2026
16.78
16.78
16.78
16.78
16.78
-
Apr 30, 2026
16.76
16.76
16.76
16.76
16.76
-
Apr 29, 2026
16.68
16.68
16.68
16.68
16.68
-
Apr 28, 2026
16.67
16.67
16.67
16.67
16.67
-
Apr 27, 2026
16.83
16.83
16.83
16.83
16.83
-
Apr 24, 2026
16.80
16.80
16.80
16.80
16.80
-
Apr 23, 2026
16.48
16.48
16.48
16.48
16.48
-
Apr 22, 2026
16.65
16.65
16.65
16.65
16.65
-
Apr 21, 2026
16.45
16.45
16.45
16.45
16.45
-
Apr 20, 2026
16.47
16.47
16.47
16.47
16.47
-
Apr 17, 2026
16.56
16.56
16.56
16.56
16.56
-
Apr 16, 2026
16.36
16.36
16.36
16.36
16.36
-
Apr 15, 2026
16.29
16.29
16.29
16.29
16.29
-
Apr 14, 2026
16.17
16.17
16.17
16.17
16.17
-
Apr 13, 2026
15.93
15.93
15.93
15.93
15.93
-
Apr 10, 2026
15.86
15.86
15.86
15.86
15.86
-
Apr 9, 2026
15.78
15.78
15.78
15.78
15.78
-
Apr 8, 2026
15.80
15.80
15.80
15.80
15.80
-
Apr 7, 2026
14.89
14.89
14.89
14.89
14.89
-
Apr 6, 2026
14.84
14.84
14.84
14.84
14.84
-
Apr 2, 2026
14.68
14.68
14.68
14.68
14.68
-
Apr 1, 2026
14.83
14.83
14.83
14.83
14.83
-
Mar 31, 2026
14.55
14.55
14.55
14.55
14.55
-
Mar 30, 2026
14.08
14.08
14.08
14.08
14.08
-
Mar 27, 2026
14.26
14.26
14.26
14.26
14.26
-
Mar 26, 2026
14.36
14.36
14.36
14.36
14.36
-
Mar 25, 2026
14.97
14.97
14.97
14.97
14.97
-
Mar 24, 2026
14.76
14.76
14.76
14.76
14.76
-
Mar 23, 2026
14.86
14.86
14.86
14.86
14.86
-
Mar 20, 2026
14.55
14.55
14.55
14.55
14.55
-
Mar 19, 2026
15.04
15.04
15.04
15.04
15.04
-
Mar 18, 2026
15.11
15.11
15.11
15.11
15.11
-
Mar 17, 2026
15.33
15.33
15.33
15.33
15.33
-
Mar 16, 2026
15.23
15.23
15.23
15.23
15.23
-
Mar 13, 2026
14.83
14.83
14.83
14.83
14.83
-
Mar 12, 2026
14.87
14.87
14.87
14.87
14.87
-
Mar 11, 2026
15.42
15.42
15.42
15.42
15.42
-
Mar 10, 2026
15.39
15.39
15.39
15.39
15.39
-
Mar 9, 2026
15.18
15.18
15.18
15.18
15.18
-
Mar 6, 2026
14.99
14.99
14.99
14.99
14.99
-
Mar 5, 2026
15.28
15.28
15.28
15.28
15.28
-
Mar 4, 2026
15.39
15.39
15.39
15.39
15.39
-
Mar 3, 2026
15.39
15.39
15.39
15.39
15.39
-
Mar 2, 2026
16.26
16.26
16.26
16.26
16.26
-
Feb 27, 2026
16.44
16.44
16.44
16.44
16.44
-
Feb 26, 2026
16.48
16.48
16.48
16.48
16.48
-
Feb 25, 2026
16.57
16.57
16.57
16.57
16.57
-
Feb 24, 2026
16.39
16.39
16.39
16.39
16.39
-
Feb 23, 2026
16.10
16.10
16.10
16.10
16.10
-
Feb 20, 2026
16.29
16.29
16.29
16.29
16.29
-
Feb 19, 2026
15.98
15.98
15.98
15.98
15.98
-
Feb 18, 2026
16.04
16.04
16.04
16.04
16.04
-
Feb 17, 2026
15.94
15.94
15.94
15.94
15.94
-
Feb 13, 2026
15.95
15.95
15.95
15.95
15.95
-
Feb 12, 2026
15.90
15.90
15.90
15.90
15.90
-
Feb 11, 2026
16.02
16.02
16.02
16.02
16.02
-
Feb 10, 2026
15.79
15.79
15.79
15.79
15.79
-
Feb 9, 2026
15.78
15.78
15.78
15.78
15.78
-
Feb 6, 2026
15.56
15.56
15.56
15.56
15.56
-
Feb 5, 2026
15.10
15.10
15.10
15.10
15.10
-
Feb 4, 2026
15.25
15.25
15.25
15.25
15.25
-
Feb 3, 2026
15.46
15.46
15.46
15.46
15.46
-
Feb 2, 2026
15.28
15.28
15.28
15.28
15.28
-
Jan 30, 2026
15.21
15.21
15.21
15.21
15.21
-
Jan 29, 2026
15.47
15.47
15.47
15.47
15.47
-
Jan 28, 2026
15.51
15.51
15.51
15.51
15.51
-
Jan 27, 2026
15.40
15.40
15.40
15.40
15.40
-
Jan 26, 2026
15.10
15.10
15.10
15.10
15.10
-
Jan 23, 2026
15.03
15.03
15.03
15.03
15.03
-
Jan 22, 2026
15.00
15.00
15.00
15.00
15.00
-
Jan 21, 2026
14.83
14.83
14.83
14.83
14.83
-
Jan 20, 2026
14.59
14.59
14.59
14.59
14.59
-
Jan 16, 2026
14.77
14.77
14.77
14.77
14.77
-
Jan 15, 2026
14.81
14.81
14.81
14.81
14.81
-
Jan 14, 2026
14.68
14.68
14.68
14.68
14.68
-
Jan 13, 2026
14.68
14.68
14.68
14.68
14.68
-
Jan 12, 2026
14.75
14.75
14.75
14.75
14.75
-
Jan 9, 2026
14.61
14.61
14.61
14.61
14.61
-
Jan 8, 2026
14.56
14.56
14.56
14.56
14.56
-
Jan 7, 2026
14.61
14.61
14.61
14.61
14.61
-
Jan 6, 2026
14.68
14.68
14.68
14.68
14.68
-
Jan 5, 2026
14.58
14.58
14.58
14.58
14.58
-
Jan 2, 2026
14.40
14.40
14.40
14.40
14.40
-
Dec 31, 2025
14.04
14.04
14.04
14.04
14.04
-
Dec 30, 2025
14.01
14.01
14.01
14.01
14.01
-
Dec 29, 2025
13.97
13.97
13.97
13.97
13.97
-
Dec 26, 2025
13.97
13.97
13.97
13.97
13.97
-
Dec 24, 2025
13.85
13.85
13.85
13.85
13.85
-
Dec 23, 2025
13.84
13.84
13.84
13.84
13.84
-
Dec 22, 2025
13.75
13.75
13.75
13.75
13.75
-
Dec 19, 2025
13.66
13.66
13.66
13.66
13.66
-
Dec 18, 2025
13.59
13.59
13.59
13.59
13.59
-
Dec 17, 2025
13.40
13.40
13.40
13.40
13.40
-
Dec 16, 2025
13.564
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
13.48
13.48
13.48
13.48
13.48
-
Dec 15, 2025
27.32
27.32
27.32
27.32
13.76
-
Dec 12, 2025
27.46
27.46
27.46
27.46
13.83
-
Dec 11, 2025
27.77
27.77
27.77
27.77
13.98
-
Dec 10, 2025
27.88
27.88
27.88
27.88
14.04
-
Dec 9, 2025
27.63
27.63
27.63
27.63
13.91
-
Dec 8, 2025
27.72
27.72
27.72
27.72
13.96
-
Dec 5, 2025
27.74
27.74
27.74
27.74
13.97
-
Dec 4, 2025
27.57
27.57
27.57
27.57
13.88
-
Dec 3, 2025
27.60
27.60
27.60
27.60
13.90
-
Dec 2, 2025
27.65
27.65
27.65
27.65
13.92
-
Dec 1, 2025
27.54
27.54
27.54
27.54
13.87
-
Nov 28, 2025
27.56
27.56
27.56
27.56
13.88
-
Nov 26, 2025
27.52
27.52
27.52
27.52
13.86
-
Nov 25, 2025
27.26
27.26
27.26
27.26
13.73
-
Nov 24, 2025
27.07
27.07
27.07
27.07
13.63
-
Nov 21, 2025
26.81
26.81
26.81
26.81
13.50
-
Nov 20, 2025
26.91
26.91
26.91
26.91
13.55
-
Nov 19, 2025
27.26
27.26
27.26
27.26
13.73
-
Nov 18, 2025
27.31
27.31
27.31
27.31
13.75
-
Nov 17, 2025
27.54
27.54
27.54
27.54
13.87
-
Nov 14, 2025
27.69
27.69
27.69
27.69
13.94
-
Nov 13, 2025
27.78
27.78
27.78
27.78
13.99
-
Nov 12, 2025
28.11
28.11
28.11
28.11
14.15
-
Nov 11, 2025
28.13
28.13
28.13
28.13
14.16
-
Nov 10, 2025
28.04
28.04
28.04
28.04
14.12
-
Nov 7, 2025
27.60
27.60
27.60
27.60
13.90
-
Nov 6, 2025
27.65
27.65
27.65
27.65
13.92
-
Nov 5, 2025
27.84
27.84
27.84
27.84
14.02
-
Nov 4, 2025
27.73
27.73
27.73
27.73
13.96
-
Nov 3, 2025
28.19
28.19
28.19
28.19
14.19
-
Oct 31, 2025
27.95
27.95
27.95
27.95
14.07
-
