TipRanks
Go Ultimate55% OFF

MSCI (MSCI) Historical Prices

MX:MSCI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611,674.4411,674.4411,674.4411,674.4411,674.44+0.51%1692.77
Oct 29, 202611,615.0011,906.3911,275.0111,615.0011,615.00+0.00%00.00
Oct 28, 202611,615.0011,615.0010,967.8111,615.0011,615.00+0.00%00.00
Oct 27, 202611,615.0011,658.5910,832.4111,615.0011,615.00+0.00%00.00
Oct 26, 202611,615.0011,763.1911,119.9111,615.0011,615.00+0.00%00.00
Oct 23, 202611,615.0011,891.1911,240.9111,615.0011,615.00+0.00%00.00
Oct 22, 202611,624.0011,624.0011,610.0011,615.0011,615.00+11.24%550.89
Oct 21, 202610,441.0011,350.009,272.0010,441.0010,441.00+0.00%00.00
Oct 20, 202610,441.0011,301.599,272.0010,441.0010,441.00+0.00%00.00
Oct 19, 202610,441.0010,609.199,272.0010,441.0010,441.00+0.00%00.00
Oct 16, 202610,540.0010,540.0010,441.0010,441.0010,441.00+1.17%220.36
Oct 15, 202610,320.0010,859.8910,320.0010,320.0010,320.00+0.00%00.00
Oct 14, 202610,320.0010,400.009,272.0010,320.0010,320.00+0.00%00.00
Oct 13, 202610,321.0010,321.0010,320.0010,320.0010,320.00+1.55%1742.96
Oct 12, 202610,115.0010,162.6110,115.0010,162.6110,162.61-2.28%86018.38
Oct 09, 202610,400.0010,400.0010,400.0010,400.0010,400.00+4.17%100.21
Oct 08, 20269,983.4810,400.009,272.009,983.489,983.48+0.00%00.00
Oct 07, 20269,983.489,983.489,983.489,983.489,983.48+1.61%70.15
Oct 06, 20269,825.0010,306.009,272.009,825.009,825.00+0.00%00.00
Oct 05, 20269,825.0010,400.009,659.619,825.009,825.00+0.00%00.00
Oct 02, 20269,824.009,825.009,824.009,825.009,825.00-1.85%400.87
Oct 01, 202610,010.0010,010.0010,010.0010,010.0010,010.00+2.23%180.39
Sep 30, 20269,791.809,791.809,791.809,791.809,791.80+0.33%50.11
Sep 29, 20269,760.0010,400.009,272.009,760.009,760.00+0.00%00.00
Sep 28, 20269,760.0010,400.009,438.019,760.009,760.00+0.00%00.00
Sep 25, 20269,760.0010,400.009,389.119,760.009,760.00+0.00%00.00
Sep 24, 20269,760.009,760.009,760.009,760.009,760.00+1.57%3307.92
Sep 23, 20269,609.0010,094.699,411.619,609.009,609.00+0.00%00.00
Sep 22, 20269,609.009,855.999,163.019,609.009,609.00+0.00%00.00
Sep 21, 20269,609.009,609.009,609.009,609.009,609.00+0.98%601.35
Sep 18, 20269,515.009,515.509,515.009,515.509,515.50-2.29%1513.50
Sep 17, 20269,735.299,847.209,735.299,738.419,738.41+4.11%90020.00
Sep 16, 20269,354.009,795.399,112.019,354.009,354.00+0.00%00.00
Sep 15, 20269,354.009,795.399,112.019,354.009,354.00+0.00%00.00
Sep 14, 20269,354.009,822.299,032.019,354.009,354.00+0.00%00.00
Sep 11, 20269,354.009,511.499,151.219,354.009,354.00+0.00%00.00
Sep 10, 20269,354.009,500.009,104.419,354.009,354.00+0.00%00.00
Sep 09, 20269,354.009,500.008,952.019,354.009,354.00+0.00%00.00
Sep 08, 20269,354.009,354.009,354.009,354.009,354.00-2.67%100.22
Sep 07, 20269,610.4010,955.009,610.409,610.409,610.40+0.00%00.00
Sep 04, 20269,610.409,610.409,610.409,610.409,610.40+0.95%200.44
Sep 03, 20269,520.0010,955.009,520.009,520.009,520.00+0.00%00.00
Sep 02, 20269,520.009,520.009,520.009,520.009,520.00-1.49%70.15
Sep 01, 20269,664.0010,955.009,195.619,664.009,664.00+0.00%00.00
Aug 31, 20269,664.0010,400.009,400.009,664.009,664.00+0.00%00.00
Aug 28, 20269,664.0010,400.009,503.819,664.009,664.00+0.00%00.00
Aug 27, 20269,664.0010,400.009,298.819,664.009,664.00+0.00%00.00
Aug 26, 20269,664.009,664.009,290.719,664.009,664.00+0.00%00.00
Aug 25, 20269,664.009,664.009,222.519,664.009,664.00+0.00%00.00
Aug 24, 20269,664.009,664.009,664.009,664.009,664.00+1.35%170.36