Morgan Stanley India Investment Fund Inc (IIF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.45468108915 | 26.81 | 27.21 | 26.81 | 52449 | 27.09628127 | CS |
| 4 | 2.06 | 8.19411296738 | 25.14 | 27.21 | 25.11 | 31684 | 26.48559005 | CS |
| 12 | 4.61 | 20.4072598495 | 22.59 | 27.21 | 22.59 | 32846 | 24.64021145 | CS |
| 26 | 5.29 | 24.1442263806 | 21.91 | 27.21 | 21.83 | 39180 | 23.49590671 | CS |
| 52 | 5.39 | 24.7134342045 | 21.81 | 27.21 | 20.89 | 39834 | 22.88832115 | CS |
| 156 | 2.37 | 9.54490535642 | 24.83 | 28.4 | 18.91 | 31726 | 23.14178337 | CS |
| 260 | 6.64 | 32.2957198444 | 20.56 | 28.4 | 10.3501 | 37385 | 20.64554304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 27.16 | 0.1 | 0.37 | 27.16 | 27.16 | 27 | 107565 |
| 1720564800 | 27.06 | 0.03 | 0.11 | 27.11 | 27.12 | 27.03 | 43949 |
| 1720478400 | 27.03 | 0.04 | 0.15 | 27.07 | 27.17 | 26.99 | 23370 |
| 1720219200 | 26.99 | 0.04 | 0.15 | 26.81 | 27 | 26.81 | 34911 |
| 1720040640 | 26.95 | 0.17 | 0.63 | 26.71 | 26.99 | 26.572 | 21612 |
| 1719960000 | 26.78 | -0.05 | -0.19 | 26.93 | 26.9899 | 26.74 | 35261 |
| 1719873600 | 26.83 | 0.1 | 0.37 | 26.73 | 26.84 | 26.73 | 32604 |
| 1719614400 | 26.73 | 0 | 0.00 | 26.73 | 26.73 | 26.73 | 0 |
| 1719528000 | 26.73 | 0.45 | 1.71 | 26.52 | 26.75 | 26.52 | 29118 |
| 1719441600 | 26.28 | 0.09 | 0.34 | 26.28 | 26.4387 | 26.23 | 15162 |
| 1719355200 | 26.19 | 0.23 | 0.89 | 25.96 | 26.2053 | 25.93 | 21033 |
| 1719268800 | 25.9599 | 0.2 | 0.78 | 25.86 | 25.99 | 25.76 | 25340 |
| 1719009600 | 25.76 | -0.03 | -0.12 | 25.82 | 25.94 | 25.74 | 9817 |
| 1718923200 | 25.79 | 0.02 | 0.08 | 25.71 | 25.8164 | 25.71 | 29246 |
| 1718750400 | 25.77 | 0.34 | 1.34 | 25.47 | 25.83 | 25.47 | 27823 |
| 1718664000 | 25.43 | 0.15 | 0.59 | 25.36 | 25.49 | 25.36 | 40028 |
| 1718404800 | 25.28 | 0.13 | 0.52 | 25.21 | 25.32 | 25.21 | 28941 |
| 1718318400 | 25.15 | 0.03 | 0.12 | 25.14 | 25.27 | 25.11 | 19676 |
| 1718232000 | 25.12 | 0.16 | 0.64 | 25.05 | 25.1991 | 25.03 | 20527 |
| 1718145600 | 24.96 | 0.08 | 0.32 | 24.91 | 25.09 | 24.88 | 18618 |
| 1718059200 | 24.88 | -0.01 | -0.04 | 24.98 | 24.98 | 24.85 | 28889 |
| 1717800000 | 24.89 | 0.34 | 1.38 | 24.59 | 24.97 | 24.59 | 16512 |
| 1717713600 | 24.55 | 0.25 | 1.04 | 24.51 | 24.63 | 24.51 | 13344 |
| 1717627200 | 24.297 | 0.78 | 3.30 | 23.89 | 24.297 | 23.89 | 24221 |
| 1717540800 | 23.52 | -1.28 | -5.16 | 23.67 | 23.77 | 23.42 | 180637 |
| 1717454400 | 24.8 | 0.81 | 3.38 | 24.64 | 24.89 | 24.59 | 54316 |
| 1717195200 | 23.99 | 0.02 | 0.08 | 24 | 24.05 | 23.9321 | 37622 |
| 1717108800 | 23.97 | -0.06 | -0.25 | 23.95 | 24.12 | 23.9 | 44555 |
| 1717022400 | 24.03 | -0.15 | -0.62 | 24.1 | 24.25 | 23.96 | 39125 |
| 1716936000 | 24.18 | -0.21 | -0.86 | 24.37 | 24.39 | 24.17 | 15011 |
| 1716590400 | 24.39 | 0.07 | 0.29 | 24.37 | 24.41 | 24.32 | 57053 |
| 1716504000 | 24.32 | 0.18 | 0.75 | 24.31 | 24.41 | 24.2915 | 17569 |
| 1716417600 | 24.14 | -0.21 | -0.86 | 24.36 | 24.36 | 24.1 | 19220 |
| 1716331200 | 24.35 | -0.08 | -0.33 | 24.48 | 24.48 | 24.31 | 19097 |
| 1716244800 | 24.43 | 0.22 | 0.91 | 24.31 | 24.4703 | 24.31 | 37048 |
| 1715985600 | 24.21 | 0.29 | 1.21 | 23.96 | 24.27 | 23.935 | 31594 |
| 1715899200 | 23.92 | 0.21 | 0.89 | 23.81 | 23.94 | 23.775 | 10640 |
| 1715812800 | 23.71 | -0.01 | -0.04 | 23.72 | 23.7745 | 23.7 | 23984 |
| 1715726400 | 23.72 | 0.15 | 0.64 | 23.64 | 23.74 | 23.64 | 38474 |
| 1715640000 | 23.57 | 0.11 | 0.47 | 23.58 | 23.64 | 23.54 | 23844 |
| 1715380800 | 23.46 | 0.09 | 0.39 | 23.41 | 23.68 | 23.39 | 46796 |
| 1715294400 | 23.37 | -0.22 | -0.93 | 23.55 | 23.58 | 23.24 | 33700 |
| 1715208000 | 23.59 | 0.03 | 0.14 | 23.5 | 23.64 | 23.5 | 23655 |
| 1715121600 | 23.557 | -0.2 | -0.83 | 23.62 | 23.75 | 23.51 | 49239 |
| 1715035200 | 23.755 | 0.02 | 0.06 | 23.79 | 23.8584 | 23.69 | 96141 |
| 1714776000 | 23.74 | -0.01 | -0.04 | 23.77 | 23.82 | 23.67 | 20025 |
| 1714689600 | 23.75 | 0.22 | 0.93 | 23.62 | 23.8499 | 23.62 | 30952 |
| 1714603200 | 23.53 | 0.09 | 0.38 | 23.48 | 23.66 | 23.48 | 17217 |
| 1714516800 | 23.44 | -0.05 | -0.21 | 23.45 | 23.5 | 23.36 | 20086 |
| 1714430400 | 23.49 | 0.07 | 0.30 | 23.46 | 23.5752 | 23.46 | 28833 |
| 1714171200 | 23.42 | 0.14 | 0.60 | 23.36 | 23.44 | 23.33 | 27572 |
| 1714084800 | 23.28 | 0.08 | 0.34 | 23.17 | 23.32 | 23.1 | 16750 |
| 1713998400 | 23.2 | -0.01 | -0.04 | 23.17 | 23.23 | 23.17 | 8300 |
| 1713912000 | 23.21 | 0.11 | 0.48 | 23.19 | 23.22 | 23.09 | 26042 |
| 1713825600 | 23.1 | 0.39 | 1.72 | 22.86 | 23.12 | 22.86 | 39994 |
| 1713566400 | 22.71 | 0.11 | 0.49 | 22.66 | 22.7632 | 22.6 | 23989 |
| 1713480000 | 22.6 | 0.02 | 0.09 | 22.59 | 22.66 | 22.59 | 23334 |
| 1713393600 | 22.58 | -0.07 | -0.31 | 22.67 | 22.67 | 22.53 | 35043 |
| 1713307200 | 22.65 | -0.15 | -0.66 | 22.69 | 22.73 | 22.64 | 16061 |
| 1713220800 | 22.8 | -0.16 | -0.70 | 22.99 | 23.02 | 22.8 | 21005 |
| 1712961600 | 22.96 | -0.34 | -1.46 | 23.2 | 23.3 | 22.95 | 43463 |
| 1712875200 | 23.3 | 0.06 | 0.26 | 23.3 | 23.34 | 23.2104 | 33788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
