TipRanks
Go Ultimate55% OFF

MSCI (1MSCI) Historical Prices

IT:1MSCI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026558.80561.60556.40558.80558.80+1.38%00.00
Oct 29, 2026550.80550.80550.80551.20551.20+2.00%20.16
Oct 28, 2026540.40543.00538.00540.40540.40-0.37%00.00
Oct 27, 2026542.40544.80540.40542.40542.40-1.56%00.00
Oct 26, 2026551.00553.20548.80551.00551.00+0.40%00.00
Oct 23, 2026549.60549.60545.00548.80548.80-1.05%352.69
Oct 22, 2026524.00553.60524.00554.60554.60+2.97%13312.18
Oct 21, 2026538.60540.80536.20538.60538.60+1.32%00.00
Oct 20, 2026497.50497.50497.50531.60531.60+6.15%20.18
Oct 19, 2026500.80500.80500.80500.80500.80-1.42%463.99
Oct 16, 2026517.00517.00517.00508.00508.00-0.59%181.53
Oct 15, 2026494.20505.60494.20511.00511.00+1.55%40.34
Oct 14, 2026504.00504.00504.00503.20503.20+0.04%10.08
Oct 13, 2026503.00506.80501.60503.00503.00-1.14%282.46
Oct 12, 2026508.60508.60508.60508.80508.80+0.83%201.81
Oct 09, 2026498.00498.00498.00504.60504.60+1.61%50.45
Oct 08, 2026498.00498.00498.00496.60496.60+3.78%30.27
Oct 07, 2026478.50480.00476.40478.50478.50+0.00%00.00
Oct 06, 2026478.50480.00476.40478.50478.50+0.00%00.00
Oct 05, 2026478.50480.00476.40478.50478.50+0.00%00.00
Oct 02, 2026478.50480.00476.40478.50478.50+0.10%00.00
Oct 01, 2026478.00480.90476.30478.00478.00+0.19%00.00
Sep 30, 2026476.00476.00476.00477.10477.10+0.99%10.09
Sep 29, 2026472.40498.30470.60472.40472.40-0.71%00.00
Sep 28, 2026475.80478.30474.20475.80475.80-1.31%00.00
Sep 25, 2026485.00485.00482.70482.10482.10-0.90%40.33
Sep 24, 2026493.00493.00493.00486.50486.50-0.04%40.33
Sep 23, 2026484.00487.00479.50486.70486.70+1.50%524.67
Sep 22, 2026479.50481.30476.80479.50479.50-1.01%00.00
Sep 21, 2026483.00483.00483.00484.40484.40+0.62%333.11
Sep 18, 2026475.80475.80475.80481.40481.40+0.86%100.96
Sep 17, 2026470.60470.60470.60477.30477.30+0.78%151.46
Sep 16, 2026473.50473.50473.50473.60473.60-0.44%20.19
Sep 15, 2026475.70720.00473.60475.70475.70+0.46%00.00
Sep 14, 2026488.00488.00488.00473.50473.50-0.84%302.97
Sep 11, 2026477.50479.80475.50477.50477.50+0.53%00.00
Sep 10, 2026475.00476.70473.00475.00475.00-0.06%00.00
Sep 09, 2026472.00472.00472.00475.30475.30-0.46%30.29
Sep 08, 2026479.20479.20479.20477.50477.50-3.40%90.89
Sep 07, 2026494.30494.30494.30494.30494.30+1.48%00.00
Sep 04, 2026492.00492.00492.00487.10487.10-1.20%303.12
Sep 03, 2026493.00495.10477.70493.00493.00+1.69%00.00
Sep 02, 2026493.10497.30493.10484.80484.80-0.29%10012.43
Sep 01, 2026486.30491.80486.30486.20486.20-0.86%60.75
Aug 31, 2026490.40491.90488.10490.40490.40-1.17%00.00
Aug 28, 2026496.20498.00493.80496.20496.20+1.56%00.00
Aug 27, 2026485.30485.30485.30488.60488.60+1.33%141.77
Aug 26, 2026483.60485.30483.60482.20482.20-0.41%344.34
Aug 25, 2026483.20483.20483.20484.20484.20-0.96%202.59
Aug 24, 2026485.40485.40485.40488.90488.90+0.35%10.12