The closing price for MSCI (MSCI) in November 2021 was $607.75, on November 30, 2021. It was down 5.8% for the month. The latest price is $545.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $617.13 | $627.48 | $606.65 | $607.75 | 539,902 |
November 29 2021 | $613.08 | $627.06 | $609.48 | $623.24 | 376,851 |
November 26 2021 | $609.58 | $617.93 | $597.58 | $599.63 | 228,247 |
November 24 2021 | $606.19 | $625.18 | $603.71 | $620.49 | 412,604 |
November 23 2021 | $613.74 | $616.91 | $600.60 | $610.54 | 343,397 |
November 22 2021 | $634.35 | $635.28 | $614.85 | $614.95 | 379,422 |
November 19 2021 | $642.08 | $644.74 | $632.58 | $634.24 | 276,995 |
November 18 2021 | $646.04 | $647.11 | $638.67 | $642.49 | 170,722 |
November 17 2021 | $652.37 | $654.63 | $639.32 | $643.45 | 253,223 |
November 16 2021 | $637.67 | $656.42 | $637.67 | $651.88 | 294,108 |
November 15 2021 | $631.89 | $641.76 | $628.33 | $638.17 | 165,926 |
November 12 2021 | $621.80 | $630.25 | $613.60 | $630.08 | 321,317 |
November 11 2021 | $624.40 | $625.43 | $617.19 | $619.19 | 141,649 |
November 10 2021 | $626.44 | $629.12 | $614.07 | $619.87 | 267,250 |
November 09 2021 | $630.45 | $636.24 | $625.52 | $629.31 | 288,977 |
November 08 2021 | $631.83 | $632.09 | $622.05 | $630.27 | 245,450 |
November 05 2021 | $641.77 | $642.02 | $629.43 | $629.82 | 271,197 |
November 04 2021 | $623.22 | $643.22 | $622.69 | $637.85 | 216,982 |
November 03 2021 | $630.45 | $634.38 | $615.78 | $622.41 | 265,847 |
November 02 2021 | $633.34 | $637.89 | $629.57 | $630.77 | 343,019 |
November 01 2021 | $644.85 | $645.61 | $619.85 | $633.45 | 229,665 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
