Nasdaq - Delayed Quote USD

Morgan Stanley Inst Growth L (MSHLX)

28.50 -0.47 (-1.62%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 28.50 28.50 28.50 28.50 28.50 -
Apr 18, 2024 28.97 28.97 28.97 28.97 28.97 -
Apr 17, 2024 29.01 29.01 29.01 29.01 29.01 -
Apr 16, 2024 29.36 29.36 29.36 29.36 29.36 -
Apr 15, 2024 29.44 29.44 29.44 29.44 29.44 -
Apr 12, 2024 30.58 30.58 30.58 30.58 30.58 -
Apr 11, 2024 31.45 31.45 31.45 31.45 31.45 -
Apr 10, 2024 31.10 31.10 31.10 31.10 31.10 -
Apr 9, 2024 31.53 31.53 31.53 31.53 31.53 -
Apr 8, 2024 31.36 31.36 31.36 31.36 31.36 -
Apr 5, 2024 31.12 31.12 31.12 31.12 31.12 -
Apr 4, 2024 30.92 30.92 30.92 30.92 30.92 -
Apr 3, 2024 31.23 31.23 31.23 31.23 31.23 -
Apr 2, 2024 31.38 31.38 31.38 31.38 31.38 -
Apr 1, 2024 31.87 31.87 31.87 31.87 31.87 -
Mar 28, 2024 32.21 32.21 32.21 32.21 32.21 -
Mar 27, 2024 32.44 32.44 32.44 32.44 32.44 -
Mar 26, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 25, 2024 32.21 32.21 32.21 32.21 32.21 -
Mar 22, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 21, 2024 32.03 32.03 32.03 32.03 32.03 -
Mar 20, 2024 32.01 32.01 32.01 32.01 32.01 -
Mar 19, 2024 30.91 30.91 30.91 30.91 30.91 -
Mar 18, 2024 30.91 30.91 30.91 30.91 30.91 -
Mar 15, 2024 30.96 30.96 30.96 30.96 30.96 -
Mar 14, 2024 31.19 31.19 31.19 31.19 31.19 -
Mar 13, 2024 31.88 31.88 31.88 31.88 31.88 -
Mar 12, 2024 31.70 31.70 31.70 31.70 31.70 -
Mar 11, 2024 31.60 31.60 31.60 31.60 31.60 -
Mar 8, 2024 31.83 31.83 31.83 31.83 31.83 -
Mar 7, 2024 31.65 31.65 31.65 31.65 31.65 -
Mar 6, 2024 31.26 31.26 31.26 31.26 31.26 -
Mar 5, 2024 30.81 30.81 30.81 30.81 30.81 -
Mar 4, 2024 31.91 31.91 31.91 31.91 31.91 -
Mar 1, 2024 31.98 31.98 31.98 31.98 31.98 -
Feb 29, 2024 31.58 31.58 31.58 31.58 31.58 -
Feb 28, 2024 31.76 31.76 31.76 31.76 31.76 -
Feb 27, 2024 32.05 32.05 32.05 32.05 32.05 -
Feb 26, 2024 31.44 31.44 31.44 31.44 31.44 -
Feb 23, 2024 31.16 31.16 31.16 31.16 31.16 -
Feb 22, 2024 31.03 31.03 31.03 31.03 31.03 -
Feb 21, 2024 30.33 30.33 30.33 30.33 30.33 -
Feb 20, 2024 30.87 30.87 30.87 30.87 30.87 -
Feb 16, 2024 31.54 31.54 31.54 31.54 31.54 -
Feb 15, 2024 32.07 32.07 32.07 32.07 32.07 -
Feb 14, 2024 31.52 31.52 31.52 31.52 31.52 -
Feb 13, 2024 30.35 30.35 30.35 30.35 30.35 -
Feb 12, 2024 31.56 31.56 31.56 31.56 31.56 -
Feb 9, 2024 31.49 31.49 31.49 31.49 31.49 -
Feb 8, 2024 30.85 30.85 30.85 30.85 30.85 -
Feb 7, 2024 29.75 29.75 29.75 29.75 29.75 -
Feb 6, 2024 29.24 29.24 29.24 29.24 29.24 -
Feb 5, 2024 28.73 28.73 28.73 28.73 28.73 -
Feb 2, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 1, 2024 28.43 28.43 28.43 28.43 28.43 -
Jan 31, 2024 28.26 28.26 28.26 28.26 28.26 -
Jan 30, 2024 28.95 28.95 28.95 28.95 28.95 -
Jan 29, 2024 29.48 29.48 29.48 29.48 29.48 -
Jan 26, 2024 28.64 28.64 28.64 28.64 28.64 -
Jan 25, 2024 28.55 28.55 28.55 28.55 28.55 -
Jan 24, 2024 28.65 28.65 28.65 28.65 28.65 -
Jan 23, 2024 28.94 28.94 28.94 28.94 28.94 -
Jan 22, 2024 28.98 28.98 28.98 28.98 28.98 -
Jan 19, 2024 28.49 28.49 28.49 28.49 28.49 -
Jan 18, 2024 28.01 28.01 28.01 28.01 28.01 -
Jan 17, 2024 28.07 28.07 28.07 28.07 28.07 -
Jan 16, 2024 28.34 28.34 28.34 28.34 28.34 -
Jan 12, 2024 28.62 28.62 28.62 28.62 28.62 -
Jan 11, 2024 29.07 29.07 29.07 29.07 29.07 -
Jan 10, 2024 29.19 29.19 29.19 29.19 29.19 -
Jan 9, 2024 29.08 29.08 29.08 29.08 29.08 -
Jan 8, 2024 28.99 28.99 28.99 28.99 28.99 -
Jan 5, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 4, 2024 28.21 28.21 28.21 28.21 28.21 -
Jan 3, 2024 28.16 28.16 28.16 28.16 28.16 -
Jan 2, 2024 29.04 29.04 29.04 29.04 29.04 -
Dec 29, 2023 30.03 30.03 30.03 30.03 30.03 -
Dec 28, 2023 30.54 30.54 30.54 30.54 30.54 -
Dec 27, 2023 30.67 30.67 30.67 30.67 30.67 -
Dec 26, 2023 30.40 30.40 30.40 30.40 30.40 -
Dec 22, 2023 30.24 30.24 30.24 30.24 30.24 -
Dec 21, 2023 30.28 30.28 30.28 30.28 30.28 -
Dec 20, 2023 29.69 29.69 29.69 29.69 29.69 -
Dec 19, 2023 30.71 30.71 30.71 30.71 30.71 -
Dec 18, 2023 30.06 30.06 30.06 30.06 30.06 -
Dec 15, 2023 29.88 29.88 29.88 29.88 29.88 -
Dec 14, 2023 30.15 30.15 30.15 30.15 30.15 -
Dec 13, 2023 29.32 29.32 29.32 29.32 29.32 -
Dec 12, 2023 28.50 28.50 28.50 28.50 28.50 -
Dec 11, 2023 28.44 28.44 28.44 28.44 28.44 -
Dec 8, 2023 28.41 28.41 28.41 28.41 28.41 -
Dec 7, 2023 27.93 27.93 27.93 27.93 27.93 -
Dec 6, 2023 27.69 27.69 27.69 27.69 27.69 -
Dec 5, 2023 27.80 27.80 27.80 27.80 27.80 -
Dec 4, 2023 27.89 27.89 27.89 27.89 27.89 -
Dec 1, 2023 27.61 27.61 27.61 27.61 27.61 -
Nov 30, 2023 26.74 26.74 26.74 26.74 26.74 -
Nov 29, 2023 26.79 26.79 26.79 26.79 26.79 -
Nov 28, 2023 26.54 26.54 26.54 26.54 26.54 -
Nov 27, 2023 26.26 26.26 26.26 26.26 26.26 -
Nov 24, 2023 25.95 25.95 25.95 25.95 25.95 -
Nov 22, 2023 25.88 25.88 25.88 25.88 25.88 -
Nov 21, 2023 25.57 25.57 25.57 25.57 25.57 -
Nov 20, 2023 25.80 25.80 25.80 25.80 25.80 -
Nov 17, 2023 25.52 25.52 25.52 25.52 25.52 -
Nov 16, 2023 25.35 25.35 25.35 25.35 25.35 -
Nov 15, 2023 25.67 25.67 25.67 25.67 25.67 -
Nov 14, 2023 25.52 25.52 25.52 25.52 25.52 -
Nov 13, 2023 24.27 24.27 24.27 24.27 24.27 -
Nov 10, 2023 24.05 24.05 24.05 24.05 24.05 -
Nov 9, 2023 24.11 24.11 24.11 24.11 24.11 -
Nov 8, 2023 24.51 24.51 24.51 24.51 24.51 -
Nov 7, 2023 24.46 24.46 24.46 24.46 24.46 -
Nov 6, 2023 23.87 23.87 23.87 23.87 23.87 -
Nov 3, 2023 24.46 24.46 24.46 24.46 24.46 -
Nov 2, 2023 23.86 23.86 23.86 23.86 23.86 -
Nov 1, 2023 22.67 22.67 22.67 22.67 22.67 -
Oct 31, 2023 22.67 22.67 22.67 22.67 22.67 -
Oct 30, 2023 22.36 22.36 22.36 22.36 22.36 -
Oct 27, 2023 22.10 22.10 22.10 22.10 22.10 -
Oct 26, 2023 22.20 22.20 22.20 22.20 22.20 -
Oct 25, 2023 22.67 22.67 22.67 22.67 22.67 -
Oct 24, 2023 23.83 23.83 23.83 23.83 23.83 -
Oct 23, 2023 23.31 23.31 23.31 23.31 23.31 -
Oct 20, 2023 23.32 23.32 23.32 23.32 23.32 -
Oct 19, 2023 23.70 23.70 23.70 23.70 23.70 -
Oct 18, 2023 23.90 23.90 23.90 23.90 23.90 -
Oct 17, 2023 24.73 24.73 24.73 24.73 24.73 -
Oct 16, 2023 24.58 24.58 24.58 24.58 24.58 -
Oct 13, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 12, 2023 24.78 24.78 24.78 24.78 24.78 -
Oct 11, 2023 25.27 25.27 25.27 25.27 25.27 -
Oct 10, 2023 25.35 25.35 25.35 25.35 25.35 -
Oct 9, 2023 24.83 24.83 24.83 24.83 24.83 -
Oct 6, 2023 24.79 24.79 24.79 24.79 24.79 -
Oct 5, 2023 24.05 24.05 24.05 24.05 24.05 -
Oct 4, 2023 24.31 24.31 24.31 24.31 24.31 -
Oct 3, 2023 23.86 23.86 23.86 23.86 23.86 -
Oct 2, 2023 24.68 24.68 24.68 24.68 24.68 -
Sep 29, 2023 24.85 24.85 24.85 24.85 24.85 -
Sep 28, 2023 24.59 24.59 24.59 24.59 24.59 -
Sep 27, 2023 24.12 24.12 24.12 24.12 24.12 -
Sep 26, 2023 23.76 23.76 23.76 23.76 23.76 -
Sep 25, 2023 24.01 24.01 24.01 24.01 24.01 -
Sep 22, 2023 23.98 23.98 23.98 23.98 23.98 -
Sep 21, 2023 24.05 24.05 24.05 24.05 24.05 -
Sep 20, 2023 24.99 24.99 24.99 24.99 24.99 -
Sep 19, 2023 25.34 25.34 25.34 25.34 25.34 -
Sep 18, 2023 25.83 25.83 25.83 25.83 25.83 -
Sep 15, 2023 26.25 26.25 26.25 26.25 26.25 -
Sep 14, 2023 26.57 26.57 26.57 26.57 26.57 -
Sep 13, 2023 26.28 26.28 26.28 26.28 26.28 -
Sep 12, 2023 26.61 26.61 26.61 26.61 26.61 -
Sep 11, 2023 26.87 26.87 26.87 26.87 26.87 -
Sep 8, 2023 26.37 26.37 26.37 26.37 26.37 -
Sep 7, 2023 26.39 26.39 26.39 26.39 26.39 -
Sep 6, 2023 26.40 26.40 26.40 26.40 26.40 -
Sep 5, 2023 26.53 26.53 26.53 26.53 26.53 -
Sep 1, 2023 26.31 26.31 26.31 26.31 26.31 -
Aug 31, 2023 26.20 26.20 26.20 26.20 26.20 -
Aug 30, 2023 25.92 25.92 25.92 25.92 25.92 -
Aug 29, 2023 25.57 25.57 25.57 25.57 25.57 -
Aug 28, 2023 24.69 24.69 24.69 24.69 24.69 -
Aug 25, 2023 24.54 24.54 24.54 24.54 24.54 -
Aug 24, 2023 24.03 24.03 24.03 24.03 24.03 -
Aug 23, 2023 24.76 24.76 24.76 24.76 24.76 -
Aug 22, 2023 24.24 24.24 24.24 24.24 24.24 -
Aug 21, 2023 24.17 24.17 24.17 24.17 24.17 -
Aug 18, 2023 24.11 24.11 24.11 24.11 24.11 -
Aug 17, 2023 23.94 23.94 23.94 23.94 23.94 -
Aug 16, 2023 24.86 24.86 24.86 24.86 24.86 -
Aug 15, 2023 25.14 25.14 25.14 25.14 25.14 -
Aug 14, 2023 25.71 25.71 25.71 25.71 25.71 -
Aug 11, 2023 25.55 25.55 25.55 25.55 25.55 -
Aug 10, 2023 25.84 25.84 25.84 25.84 25.84 -
Aug 9, 2023 25.89 25.89 25.89 25.89 25.89 -
Aug 8, 2023 26.81 26.81 26.81 26.81 26.81 -
Aug 7, 2023 27.13 27.13 27.13 27.13 27.13 -
Aug 4, 2023 27.15 27.15 27.15 27.15 27.15 -
Aug 3, 2023 27.27 27.27 27.27 27.27 27.27 -
Aug 2, 2023 27.53 27.53 27.53 27.53 27.53 -
Aug 1, 2023 28.47 28.47 28.47 28.47 28.47 -
Jul 31, 2023 28.88 28.88 28.88 28.88 28.88 -
Jul 28, 2023 28.37 28.37 28.37 28.37 28.37 -
Jul 27, 2023 27.34 27.34 27.34 27.34 27.34 -
Jul 26, 2023 27.78 27.78 27.78 27.78 27.78 -
Jul 25, 2023 27.83 27.83 27.83 27.83 27.83 -
Jul 24, 2023 27.74 27.74 27.74 27.74 27.74 -
Jul 21, 2023 27.88 27.88 27.88 27.88 27.88 -
Jul 20, 2023 27.90 27.90 27.90 27.90 27.90 -
Jul 19, 2023 29.02 29.02 29.02 29.02 29.02 -
Jul 18, 2023 28.78 28.78 28.78 28.78 28.78 -
Jul 17, 2023 28.49 28.49 28.49 28.49 28.49 -
Jul 14, 2023 27.95 27.95 27.95 27.95 27.95 -
Jul 13, 2023 28.28 28.28 28.28 28.28 28.28 -
Jul 12, 2023 27.53 27.53 27.53 27.53 27.53 -
Jul 11, 2023 27.26 27.26 27.26 27.26 27.26 -
Jul 10, 2023 26.49 26.49 26.49 26.49 26.49 -
Jul 7, 2023 26.10 26.10 26.10 26.10 26.10 -
Jul 6, 2023 25.95 25.95 25.95 25.95 25.95 -
Jul 5, 2023 26.67 26.67 26.67 26.67 26.67 -
Jul 3, 2023 26.80 26.80 26.80 26.80 26.80 -
Jun 30, 2023 26.55 26.55 26.55 26.55 26.55 -
Jun 29, 2023 26.25 26.25 26.25 26.25 26.25 -
Jun 28, 2023 26.61 26.61 26.61 26.61 26.61 -
Jun 27, 2023 26.12 26.12 26.12 26.12 26.12 -
Jun 26, 2023 25.59 25.59 25.59 25.59 25.59 -
Jun 23, 2023 25.89 25.89 25.89 25.89 25.89 -
Jun 22, 2023 26.14 26.14 26.14 26.14 26.14 -
Jun 21, 2023 25.91 25.91 25.91 25.91 25.91 -
Jun 20, 2023 26.38 26.38 26.38 26.38 26.38 -
Jun 16, 2023 26.60 26.60 26.60 26.60 26.60 -
Jun 15, 2023 26.94 26.94 26.94 26.94 26.94 -
Jun 14, 2023 26.52 26.52 26.52 26.52 26.52 -
Jun 13, 2023 26.65 26.65 26.65 26.65 26.65 -
Jun 12, 2023 26.30 26.30 26.30 26.30 26.30 -
Jun 9, 2023 25.81 25.81 25.81 25.81 25.81 -
Jun 8, 2023 25.82 25.82 25.82 25.82 25.82 -
Jun 7, 2023 25.25 25.25 25.25 25.25 25.25 -
Jun 6, 2023 26.06 26.06 26.06 26.06 26.06 -
Jun 5, 2023 25.68 25.68 25.68 25.68 25.68 -
Jun 2, 2023 25.30 25.30 25.30 25.30 25.30 -
Jun 1, 2023 24.81 24.81 24.81 24.81 24.81 -
May 31, 2023 24.40 24.40 24.40 24.40 24.40 -
May 30, 2023 24.07 24.07 24.07 24.07 24.07 -
May 26, 2023 23.81 23.81 23.81 23.81 23.81 -
May 25, 2023 23.33 23.33 23.33 23.33 23.33 -
May 24, 2023 23.91 23.91 23.91 23.91 23.91 -
May 23, 2023 23.96 23.96 23.96 23.96 23.96 -
May 22, 2023 24.39 24.39 24.39 24.39 24.39 -
May 19, 2023 24.08 24.08 24.08 24.08 24.08 -
May 18, 2023 24.44 24.44 24.44 24.44 24.44 -
May 17, 2023 23.96 23.96 23.96 23.96 23.96 -
May 16, 2023 23.48 23.48 23.48 23.48 23.48 -
May 15, 2023 23.93 23.93 23.93 23.93 23.93 -
May 12, 2023 23.58 23.58 23.58 23.58 23.58 -
May 11, 2023 24.04 24.04 24.04 24.04 24.04 -
May 10, 2023 24.08 24.08 24.08 24.08 24.08 -
May 9, 2023 23.74 23.74 23.74 23.74 23.74 -
May 8, 2023 23.90 23.90 23.90 23.90 23.90 -
May 5, 2023 23.20 23.20 23.20 23.20 23.20 -
May 4, 2023 22.53 22.53 22.53 22.53 22.53 -
May 3, 2023 22.02 22.02 22.02 22.02 22.02 -
May 2, 2023 21.94 21.94 21.94 21.94 21.94 -
May 1, 2023 22.08 22.08 22.08 22.08 22.08 -
Apr 28, 2023 22.16 22.16 22.16 22.16 22.16 -
Apr 27, 2023 22.39 22.39 22.39 22.39 22.39 -
Apr 26, 2023 22.04 22.04 22.04 22.04 22.04 -
Apr 25, 2023 21.93 21.93 21.93 21.93 21.93 -
Apr 24, 2023 22.78 22.78 22.78 22.78 22.78 -
Apr 21, 2023 23.03 23.03 23.03 23.03 23.03 -
Apr 20, 2023 22.91 22.91 22.91 22.91 22.91 -

Related Tickers