Msci Historical Data - MSCI

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA SMALL CAP BASIC
Monthly Subscription
for only
US$33.03
Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Msci MSCI NYSE Ordinary Share
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.00% 232.59 0.00 0.00 0.00 232.59 18:00:00
more quote information »

MSCI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week246.07246.31231.12235.0912328k783k493k-13.48-5.48%
1 Month225.96246.31215.13227.8468328k968k557k6.632.93%
3 Months192.73246.31191.15220.0049214k2M584k39.8620.68%
6 Months145.14246.31134.28191.3175214k2M614k87.4560.25%
1 Year171.92246.31134.28176.3529167k2M593k60.6735.29%
3 Years74.63246.3171.51135.791396k7M517k157.96211.66%
5 Years45.44246.3141.16102.143496k7M563k187.15411.86%

MSCI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
18 Jun 2019232.59-3.19-1.35%231.91238.01385,864
15 Jun 2019235.78+0.96+0.41%232.61236.51328,047
14 Jun 2019234.82-0.03-0.01%231.12237.61443,474
13 Jun 2019234.85-1.50-0.63%233.69237.32523,609
12 Jun 2019236.35-7.64-3.13%233.19246.31783,160
11 Jun 2019243.99+3.69+1.54%240.9722245.34419,209
08 Jun 2019240.30+2.72+1.14%236.09242.51447,708
07 Jun 2019237.58+7.89+3.43%234.26239.69633,669
06 Jun 2019229.692+4.86+2.16%225.95234.57956,836
05 Jun 2019224.83+8.57+3.96%216.42225.00472,779
04 Jun 2019216.26-3.75-1.70%215.13221.90595,741
01 Jun 2019220.01-2.77-1.24%218.71222.00392,586
31 May 2019222.78+2.24+1.02%221.23225.71501,958
30 May 2019220.54-0.82-0.37%218.64223.27549,766
29 May 2019221.36+2.50+1.14%218.89224.39968,365
25 May 2019218.86+1.19+0.55%216.22220.16619,060
24 May 2019217.67-7.45-3.31%216.68223.11526,242
23 May 2019225.12+0.21+0.09%223.63226.58340,097
22 May 2019224.91+2.24+1.01%223.98226.82692,511
21 May 2019222.67-2.14-0.95%221.74224.79340,976
Your Recent History
NYSE
MSCI
Msci
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190618 10:13:31