Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
MSCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 464.65 | 18.65 | 4.18% | 453.34 | 471.03 | 449.00 | 2,230,233 |
| Apr 23 2024 | 446.00 | -69.17 | -13.43% | 474.79 | 483.08 | 439.95 | 3,660,208 |
| Apr 22 2024 | 515.17 | 5.10 | 1.00% | 513.00 | 522.13 | 510.39 | 914,745 |
| Apr 19 2024 | 510.07 | 4.31 | 0.85% | 508.03 | 510.22 | 503.99 | 519,938 |
| Apr 18 2024 | 505.76 | -6.07 | -1.19% | 512.32 | 518.17 | 499.77 | 1,421,613 |
| Apr 17 2024 | 511.83 | -1.60 | -0.31% | 517.57 | 518.415 | 511.47 | 447,730 |
| Apr 16 2024 | 513.43 | 0.37 | 0.07% | 514.00 | 514.35 | 508.67 | 470,878 |
| Apr 15 2024 | 513.06 | -13.56 | -2.57% | 533.36 | 534.10 | 510.76 | 524,939 |
| Apr 12 2024 | 526.62 | -7.87 | -1.47% | 528.51 | 532.90 | 520.78 | 434,821 |
| Apr 11 2024 | 534.49 | 1.44 | 0.27% | 532.66 | 539.29 | 526.5834 | 336,703 |
| Apr 10 2024 | 533.05 | -21.67 | -3.91% | 541.55 | 549.10 | 532.60 | 317,424 |
| Apr 09 2024 | 554.72 | 5.66 | 1.03% | 548.10 | 554.995 | 548.10 | 273,593 |
| Apr 08 2024 | 549.06 | 6.67 | 1.23% | 544.40 | 549.9899 | 541.40 | 302,076 |
| Apr 05 2024 | 542.39 | 8.81 | 1.65% | 536.24 | 543.56 | 535.35 | 421,298 |
| Apr 04 2024 | 533.58 | -6.42 | -1.19% | 543.37 | 547.95 | 531.915 | 465,275 |
| Apr 03 2024 | 540.00 | -2.29 | -0.42% | 541.94 | 544.56 | 539.51 | 313,316 |
| Apr 02 2024 | 542.29 | -12.54 | -2.26% | 551.69 | 554.73 | 537.83 | 356,453 |
| Apr 01 2024 | 554.83 | -5.62 | -1.00% | 562.36 | 563.62 | 552.245 | 280,783 |
| Mar 28 2024 | 560.45 | 3.45 | 0.62% | 558.46 | 563.23 | 557.52 | 338,977 |
| Mar 27 2024 | 557.00 | 5.32 | 0.96% | 556.62 | 558.23 | 550.42 | 312,991 |
| Mar 26 2024 | 551.68 | 0.34 | 0.06% | 551.93 | 556.00 | 551.06 | 377,729 |
| Mar 25 2024 | 551.34 | -1.77 | -0.32% | 550.75 | 552.21 | 547.53 | 297,281 |
| Mar 22 2024 | 553.11 | -10.67 | -1.89% | 563.00 | 564.91 | 550.79 | 364,319 |
| Mar 21 2024 | 563.78 | 4.64 | 0.83% | 560.42 | 568.46 | 560.02 | 490,097 |
| Mar 20 2024 | 559.14 | -5.19 | -0.92% | 565.05 | 565.435 | 555.82 | 529,316 |
| Mar 19 2024 | 564.33 | 13.94 | 2.53% | 550.24 | 564.80 | 548.82 | 341,113 |
| Mar 18 2024 | 550.39 | 5.65 | 1.04% | 547.25 | 555.19 | 545.54 | 358,413 |
| Mar 15 2024 | 544.74 | -8.33 | -1.51% | 552.00 | 553.07 | 544.08 | 520,653 |
| Mar 14 2024 | 553.07 | -4.45 | -0.80% | 559.00 | 559.225 | 546.85 | 295,666 |
| Mar 13 2024 | 557.52 | -8.28 | -1.46% | 566.98 | 566.98 | 556.73 | 340,972 |
| Mar 12 2024 | 565.80 | 1.50 | 0.27% | 567.60 | 578.645 | 561.39 | 366,230 |
| Mar 11 2024 | 564.30 | 12.80 | 2.32% | 550.52 | 564.788 | 548.39 | 413,185 |
| Mar 08 2024 | 551.50 | 1.33 | 0.24% | 550.00 | 555.18 | 549.15 | 279,670 |
| Mar 07 2024 | 550.17 | 0.64 | 0.12% | 559.20 | 559.20 | 550.00 | 382,478 |
| Mar 06 2024 | 549.53 | -0.82 | -0.15% | 551.00 | 554.58 | 547.20 | 487,282 |
| Mar 05 2024 | 550.35 | -8.02 | -1.44% | 556.00 | 557.145 | 548.52 | 257,534 |
| Mar 04 2024 | 558.37 | -7.11 | -1.26% | 565.00 | 565.835 | 557.80 | 365,245 |
| Mar 01 2024 | 565.48 | 4.51 | 0.80% | 558.52 | 567.44 | 554.766 | 260,590 |
| Feb 29 2024 | 560.97 | -6.94 | -1.22% | 569.79 | 570.34 | 560.84 | 432,234 |
| Feb 28 2024 | 567.91 | 10.07 | 1.81% | 555.55 | 568.20 | 554.31 | 429,680 |
| Feb 27 2024 | 557.84 | -10.09 | -1.78% | 567.78 | 568.01 | 557.62 | 413,521 |
| Feb 26 2024 | 567.93 | -1.04 | -0.18% | 569.25 | 574.135 | 567.62 | 397,116 |
| Feb 23 2024 | 568.97 | 3.50 | 0.62% | 568.49 | 571.18 | 566.07 | 410,415 |
| Feb 22 2024 | 565.47 | 9.82 | 1.77% | 563.79 | 569.51 | 560.12 | 482,080 |
| Feb 21 2024 | 555.65 | -0.91 | -0.16% | 554.50 | 559.735 | 549.57 | 501,069 |
| Feb 20 2024 | 556.56 | -12.19 | -2.14% | 559.25 | 560.255 | 551.18 | 902,445 |
| Feb 16 2024 | 568.75 | -6.97 | -1.21% | 573.25 | 578.38 | 568.07 | 327,727 |
| Feb 15 2024 | 575.72 | 2.92 | 0.51% | 573.64 | 578.01 | 571.32 | 386,200 |
| Feb 14 2024 | 572.80 | -2.81 | -0.49% | 580.66 | 580.66 | 568.60 | 443,122 |
| Feb 13 2024 | 575.61 | -14.58 | -2.47% | 580.00 | 582.28 | 570.7957 | 403,394 |
| Feb 12 2024 | 590.19 | -2.23 | -0.38% | 592.60 | 596.80 | 589.42 | 485,114 |
| Feb 09 2024 | 592.42 | 6.92 | 1.18% | 586.00 | 594.24 | 584.50 | 336,164 |
| Feb 08 2024 | 585.50 | -5.13 | -0.87% | 586.43 | 588.48 | 581.25 | 523,561 |
| Feb 07 2024 | 590.63 | 8.63 | 1.48% | 585.08 | 591.49 | 578.3501 | 475,355 |
| Feb 06 2024 | 582.00 | -1.39 | -0.24% | 586.93 | 586.93 | 579.34 | 469,079 |
| Feb 05 2024 | 583.39 | -9.67 | -1.63% | 590.85 | 592.3875 | 582.43 | 715,392 |
| Feb 02 2024 | 593.06 | -11.24 | -1.86% | 603.36 | 604.58 | 590.67 | 576,242 |
| Feb 01 2024 | 604.30 | 5.68 | 0.95% | 598.94 | 604.30 | 584.41 | 785,890 |
| Jan 31 2024 | 598.62 | -3.62 | -0.60% | 600.00 | 612.53 | 596.625 | 817,799 |
| Jan 30 2024 | 602.24 | 51.29 | 9.31% | 581.29 | 617.39 | 580.14 | 1,307,323 |
| Jan 29 2024 | 550.95 | 1.66 | 0.30% | 542.38 | 551.48 | 542.38 | 682,190 |
| Jan 26 2024 | 549.29 | -5.48 | -0.99% | 557.09 | 559.33 | 544.36 | 560,320 |
