MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 17,715 Value ($000) $10,176 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 4,423 Value ($000) $2,511 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 2,734 Value ($000) $1,573 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 4,036 Value ($000) $2,274 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 1,813 Value ($000) $1,088 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 2,706 Value ($000) $1,577 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 2,613 Value ($000) $1,259 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 2,644 Value ($000) $1,482 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 13,191 Value ($000) $7,461 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 21,503 Value ($000) $11,033 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 21,897 Value ($000) $10,276 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 23,313 Value ($000) $13,042 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 23,107 Value ($000) $10,747 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 21,331 Value ($000) $9,001 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 20,913 Value ($000) $8,619 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 21,027 Value ($000) $11,013 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 6,827 Value ($000) $4,182 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 2,021 Value ($000) $1,229 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 1,981 Value ($000) $1,056 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 1,834 Value ($000) $769 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 1,811 Value ($000) $808 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 1,702 Value ($000) $607 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 1,667 Value ($000) $556 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 925 Value ($000) $267 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 895 Value ($000) $231 Avg Close $229.41 Range $197.65 - $252.05

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,715	$10,176	$559.99	$523.66 - $592.51
Q3 2025	4,423	$2,511	$562.63	$521.69 - $589.53
Q2 2025	2,734	$1,573	$549.12	$482.15 - $575.42
Q1 2025	4,036	$2,274	$574.91	$530.87 - $627.03
Q4 2024	1,813	$1,088	$591.72	$551.16 - $634.40
Q3 2024	2,706	$1,577	$533.24	$469.75 - $579.76
Q2 2024	2,613	$1,259	$486.44	$430.65 - $551.70
Q1 2024	2,644	$1,482	$549.49	$512.91 - $602.65
Q4 2023	13,191	$7,461	$503.30	$446.79 - $559.63
Q3 2023	21,503	$11,033	$510.96	$450.29 - $547.96
Q2 2023	21,897	$10,276	$473.00	$438.43 - $545.12
Q1 2023	23,313	$13,042	$511.54	$439.89 - $552.91
Q4 2022	23,107	$10,747	$448.89	$370.83 - $509.24
Q3 2022	21,331	$9,001	$440.45	$387.99 - $497.91
Q2 2022	20,913	$8,619	$417.79	$360.70 - $505.72
Q1 2022	21,027	$11,013	$496.43	$432.04 - $590.25
Q4 2021	6,827	$4,182	$599.45	$548.21 - $650.23
Q3 2021	2,021	$1,229	$583.04	$506.82 - $636.99
Q2 2021	1,981	$1,056	$454.06	$401.37 - $517.93
Q1 2021	1,834	$769	$399.51	$361.01 - $433.03
Q4 2020	1,811	$808	$372.43	$318.61 - $424.56
Q3 2020	1,702	$607	$343.86	$312.04 - $377.00
Q2 2020	1,667	$556	$305.66	$250.47 - $336.74
Q1 2020	925	$267	$267.10	$206.44 - $316.05
Q4 2019	895	$231	$229.41	$197.65 - $252.05