The closing price for MSCI (MSCI) on Friday was $563.49. It was down 0.9% for the day (down 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 20:00 | $563.49 | $563.49 | $563.49 | $563.49 | — |
August 21 2026 19:30 | $564.11 | $565.28 | $562.68 | $563.49 | 107,975 |
August 21 2026 18:30 | $564.07 | $565.26 | $563.61 | $564.12 | 45,322 |
August 21 2026 17:30 | $565.51 | $565.60 | $563.17 | $563.88 | 36,680 |
August 21 2026 16:30 | $567.59 | $567.75 | $565.14 | $565.54 | 182,678 |
August 21 2026 15:30 | $568.35 | $568.45 | $566.40 | $567.51 | 28,719 |
August 21 2026 14:30 | $567.35 | $570.10 | $566.12 | $568.92 | 46,927 |
August 21 2026 13:30 | $568.57 | $574.98 | $564.78 | $567.35 | 62,501 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.