U.S. markets open in 4 hours 17 minutes

Morgan Stanley Inst Global Sustain L (MGQLX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.90-0.01 (-0.05%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202418.9018.9018.9018.9018.90-
27 jun 202418.9118.9118.9118.9118.91-
26 jun 202418.8818.8818.8818.8818.88-
25 jun 202418.9518.9518.9518.9518.95-
24 jun 202419.0119.0119.0119.0119.01-
21 jun 202419.0119.0119.0119.0119.01-
20 jun 202418.9318.9318.9318.9318.93-
18 jun 202418.8618.8618.8618.8618.86-
17 jun 202418.8318.8318.8318.8318.83-
14 jun 202418.7618.7618.7618.7618.76-
13 jun 202418.8218.8218.8218.8218.82-
12 jun 202418.9518.9518.9518.9518.95-
11 jun 202418.7918.7918.7918.7918.79-
10 jun 202418.8218.8218.8218.8218.82-
07 jun 202418.8318.8318.8318.8318.83-
06 jun 202418.9218.9218.9218.9218.92-
05 jun 202418.8418.8418.8418.8418.84-
04 jun 202418.6718.6718.6718.6718.67-
03 jun 202418.5818.5818.5818.5818.58-
31 may 202418.5518.5518.5518.5518.55-
30 may 202418.3818.3818.3818.3818.38-
29 may 202418.4818.4818.4818.4818.48-
28 may 202418.7118.7118.7118.7118.71-
24 may 202418.9118.9118.9118.9118.91-
23 may 202418.8618.8618.8618.8618.86-
22 may 202419.0319.0319.0319.0319.03-
21 may 202419.0119.0119.0119.0119.01-
20 may 202419.0419.0419.0419.0419.04-
17 may 202419.0219.0219.0219.0219.02-
16 may 202418.9818.9818.9818.9818.98-
15 may 202418.9618.9618.9618.9618.96-
14 may 202418.7418.7418.7418.7418.74-
13 may 202418.6918.6918.6918.6918.69-
10 may 202418.7318.7318.7318.7318.73-
09 may 202418.6518.6518.6518.6518.65-
08 may 202418.5018.5018.5018.5018.50-
07 may 202418.5218.5218.5218.5218.52-
06 may 202418.4118.4118.4118.4118.41-
03 may 202418.2518.2518.2518.2518.25-
02 may 202418.0818.0818.0818.0818.08-
01 may 202418.0218.0218.0218.0218.02-
30 abr 202418.0118.0118.0118.0118.01-
29 abr 202418.2118.2118.2118.2118.21-
26 abr 202418.2318.2318.2318.2318.23-
25 abr 202418.1518.1518.1518.1518.15-
24 abr 202418.2618.2618.2618.2618.26-
23 abr 202418.2418.2418.2418.2418.24-
22 abr 202417.9917.9917.9917.9917.99-
19 abr 202417.8617.8617.8617.8617.86-
18 abr 202417.8717.8717.8717.8717.87-
17 abr 202417.9317.9317.9317.9317.93-
16 abr 202417.9317.9317.9317.9317.93-
15 abr 202417.9517.9517.9517.9517.95-
12 abr 202418.0918.0918.0918.0918.09-
11 abr 202418.4018.4018.4018.4018.40-
10 abr 202418.3518.3518.3518.3518.35-
09 abr 202418.6518.6518.6518.6518.65-
08 abr 202418.5318.5318.5318.5318.53-
05 abr 202418.5318.5318.5318.5318.53-
04 abr 202418.3618.3618.3618.3618.36-
03 abr 202418.5418.5418.5418.5418.54-
02 abr 202418.5718.5718.5718.5718.57-
01 abr 202418.7818.7818.7818.7818.78-
28 mar 202418.8918.8918.8918.8918.89-
27 mar 202418.8718.8718.8718.8718.87-
26 mar 202418.7318.7318.7318.7318.73-
25 mar 202418.7218.7218.7218.7218.72-
22 mar 202418.8718.8718.8718.8718.87-
21 mar 202418.9518.9518.9518.9518.95-
20 mar 202418.9618.9618.9618.9618.96-
19 mar 202418.8718.8718.8718.8718.87-
18 mar 202418.7818.7818.7818.7818.78-
15 mar 202418.8218.8218.8218.8218.82-
14 mar 202419.0419.0419.0419.0419.04-
13 mar 202419.1319.1319.1319.1319.13-
12 mar 202419.1719.1719.1719.1719.17-
11 mar 202419.0019.0019.0019.0019.00-
08 mar 202419.0519.0519.0519.0519.05-
07 mar 202419.1019.1019.1019.1019.10-
06 mar 202418.8618.8618.8618.8618.86-
05 mar 202418.7618.7618.7618.7618.76-
04 mar 202418.9618.9618.9618.9618.96-
01 mar 202418.9518.9518.9518.9518.95-
29 feb 202418.8918.8918.8918.8918.89-
28 feb 202418.8818.8818.8818.8818.88-
27 feb 202418.9918.9918.9918.9918.99-
26 feb 202419.0019.0019.0019.0019.00-
23 feb 202419.0519.0519.0519.0519.05-
22 feb 202418.9818.9818.9818.9818.98-
21 feb 202418.6918.6918.6918.6918.69-
20 feb 202418.6418.6418.6418.6418.64-
16 feb 202418.6418.6418.6418.6418.64-
15 feb 202418.6718.6718.6718.6718.67-
14 feb 202418.5818.5818.5818.5818.58-
13 feb 202418.3318.3318.3318.3318.33-
12 feb 202418.6218.6218.6218.6218.62-
09 feb 202418.6918.6918.6918.6918.69-
08 feb 202418.6218.6218.6218.6218.62-
07 feb 202418.5118.5118.5118.5118.51-
06 feb 202418.4018.4018.4018.4018.40-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...