New Zealand markets open in 19 minutes

Morgan Stanley Insight IR (MBIRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.05-0.11 (-0.33%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202433.0533.0533.0533.0533.05-
27 Jun 202433.1633.1633.1633.1633.16-
26 Jun 202432.6732.6732.6732.6732.67-
25 Jun 202432.5432.5432.5432.5432.54-
24 Jun 202432.0932.0932.0932.0932.09-
21 Jun 202432.0932.0932.0932.0932.09-
20 Jun 202431.8731.8731.8731.8731.87-
18 Jun 202432.1232.1232.1232.1232.12-
17 Jun 202432.3232.3232.3232.3232.32-
14 Jun 202432.0232.0232.0232.0232.02-
13 Jun 202432.1532.1532.1532.1532.15-
12 Jun 202432.8532.8532.8532.8532.85-
11 Jun 202431.9831.9831.9831.9831.98-
10 Jun 202431.9331.9331.9331.9331.93-
07 Jun 202431.8931.8931.8931.8931.89-
06 Jun 202432.3132.3132.3132.3132.31-
05 Jun 202432.1732.1732.1732.1732.17-
04 Jun 202431.6431.6431.6431.6431.64-
03 Jun 202431.5731.5731.5731.5731.57-
31 May 202431.5831.5831.5831.5831.58-
30 May 202431.5831.5831.5831.5831.58-
29 May 202432.0132.0132.0132.0132.01-
28 May 202432.1632.1632.1632.1632.16-
24 May 202432.3132.3132.3132.3132.31-
23 May 202431.8531.8531.8531.8531.85-
22 May 202432.8432.8432.8432.8432.84-
21 May 202432.8132.8132.8132.8132.81-
20 May 202433.3233.3233.3233.3233.32-
17 May 202432.9832.9832.9832.9832.98-
16 May 202432.6432.6432.6432.6432.64-
15 May 202432.8532.8532.8532.8532.85-
14 May 202432.3532.3532.3532.3532.35-
13 May 202432.1032.1032.1032.1032.10-
10 May 202431.8031.8031.8031.8031.80-
09 May 202432.4432.4432.4432.4432.44-
08 May 202432.3632.3632.3632.3632.36-
07 May 202433.5233.5233.5233.5233.52-
06 May 202433.8633.8633.8633.8633.86-
03 May 202433.1833.1833.1833.1833.18-
02 May 202433.0733.0733.0733.0733.07-
01 May 202432.3032.3032.3032.3032.30-
30 Apr 202432.2232.2232.2232.2232.22-
29 Apr 202433.2033.2033.2033.2033.20-
26 Apr 202432.8432.8432.8432.8432.84-
25 Apr 202432.1932.1932.1932.1932.19-
24 Apr 202432.5132.5132.5132.5132.51-
23 Apr 202432.5832.5832.5832.5832.58-
22 Apr 202431.7131.7131.7131.7131.71-
19 Apr 202431.4831.4831.4831.4831.48-
18 Apr 202431.9831.9831.9831.9831.98-
17 Apr 202432.0332.0332.0332.0332.03-
16 Apr 202432.4232.4232.4232.4232.42-
15 Apr 202432.5232.5232.5232.5232.52-
12 Apr 202433.7633.7633.7633.7633.76-
11 Apr 202434.7434.7434.7434.7434.74-
10 Apr 202434.3734.3734.3734.3734.37-
09 Apr 202434.8834.8834.8834.8834.88-
08 Apr 202434.6634.6634.6634.6634.66-
05 Apr 202434.2834.2834.2834.2834.28-
04 Apr 202434.1134.1134.1134.1134.11-
03 Apr 202434.4634.4634.4634.4634.46-
02 Apr 202434.6334.6334.6334.6334.63-
01 Apr 202435.2435.2435.2435.2435.24-
28 Mar 202435.6335.6335.6335.6335.63-
27 Mar 202435.9435.9435.9435.9435.94-
26 Mar 202435.7735.7735.7735.7735.77-
25 Mar 202435.5835.5835.5835.5835.58-
22 Mar 202435.0335.0335.0335.0335.03-
21 Mar 202435.3635.3635.3635.3635.36-
20 Mar 202435.3235.3235.3235.3235.32-
19 Mar 202434.0334.0334.0334.0334.03-
18 Mar 202434.0034.0034.0034.0034.00-
15 Mar 202434.1334.1334.1334.1334.13-
14 Mar 202434.3634.3634.3634.3634.36-
13 Mar 202435.1935.1935.1935.1935.19-
12 Mar 202434.8934.8934.8934.8934.89-
11 Mar 202434.7334.7334.7334.7334.73-
08 Mar 202434.9634.9634.9634.9634.96-
07 Mar 202434.7434.7434.7434.7434.74-
06 Mar 202434.2934.2934.2934.2934.29-
05 Mar 202433.7833.7833.7833.7833.78-
04 Mar 202435.0635.0635.0635.0635.06-
01 Mar 202435.1435.1435.1435.1435.14-
29 Feb 202434.6834.6834.6834.6834.68-
28 Feb 202434.8834.8834.8834.8834.88-
27 Feb 202435.1935.1935.1935.1935.19-
26 Feb 202434.4734.4734.4734.4734.47-
23 Feb 202434.1334.1334.1334.1334.13-
22 Feb 202433.9533.9533.9533.9533.95-
21 Feb 202433.2633.2633.2633.2633.26-
20 Feb 202434.0334.0334.0334.0334.03-
16 Feb 202434.7634.7634.7634.7634.76-
15 Feb 202435.4035.4035.4035.4035.40-
14 Feb 202434.8334.8334.8334.8334.83-
13 Feb 202433.5133.5133.5133.5133.51-
12 Feb 202434.9234.9234.9234.9234.92-
09 Feb 202434.7734.7734.7734.7734.77-
08 Feb 202434.1134.1134.1134.1134.11-
07 Feb 202432.8132.8132.8132.8132.81-
06 Feb 202432.2732.2732.2732.2732.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...