MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 23,711 Value ($000) $13,604 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 26,130 Value ($000) $14,827 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 248,642 Value ($000) $142,900 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 193,261 Value ($000) $109,145 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 201,923 Value ($000) $121,084 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 43,628 Value ($000) $25,432 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 47,377 Value ($000) $22,824 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 46,467 Value ($000) $26,042 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 40,959 Value ($000) $23,168 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 63,927 Value ($000) $32,800 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 64,878 Value ($000) $30,447 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 380,950 Value ($000) $213,214 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 496,832 Value ($000) $231,111 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 572,352 Value ($000) $241,412 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 574,361 Value ($000) $236,723 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 591,026 Value ($000) $297,215 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 657,714 Value ($000) $402,974 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 634,505 Value ($000) $385,995 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 739,213 Value ($000) $394,060 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 679,909 Value ($000) $285,072 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 303,597 Value ($000) $135,566 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 265,878 Value ($000) $94,860 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 273,977 Value ($000) $91,459 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 280,665 Value ($000) $81,101 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 356,809 Value ($000) $92,121 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 169,262 Value ($000) $36,857 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 387,094 Value ($000) $92,434 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 497,135 Value ($000) $98,850 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 791,276 Value ($000) $116,658 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 48,810 Value ($000) $8,659 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 50,363 Value ($000) $8,331 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 202,592 Value ($000) $30,281 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 572,500 Value ($000) $72,445 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 41,417 Value ($000) $4,842 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 42,406 Value ($000) $4,367 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 34,606 Value ($000) $3,363 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 52,364 Value ($000) $4,125 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 49,796 Value ($000) $4,180 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 39,474 Value ($000) $3,044 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 44,157 Value ($000) $3,271 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 45,308 Value ($000) $3,268 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 51,026 Value ($000) $3,034 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 51,685 Value ($000) $3,181 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 48,675 Value ($000) $2,984 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 48,864 Value ($000) $2,319 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 52,335 Value ($000) $2,461 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 52,601 Value ($000) $2,412 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 55,201 Value ($000) $2,375 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 57,047 Value ($000) $2,494 Avg Close $37.11 Range $33.62 - $40.06

Q3 2013

Shares 57,943 Value ($000) $2,333 Avg Close $32.94 Range $29.49 - $36.39

Q2 2013

Shares 86,874 Value ($000) $2,891 Avg Close $29.77 Range $27.90 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,711	$13,604	$559.99	$523.66 - $592.51
Q3 2025	26,130	$14,827	$562.63	$521.69 - $589.53
Q2 2025	248,642	$142,900	$549.12	$482.15 - $575.42
Q1 2025	193,261	$109,145	$574.91	$530.87 - $627.03
Q4 2024	201,923	$121,084	$591.72	$551.16 - $634.40
Q3 2024	43,628	$25,432	$533.24	$469.75 - $579.76
Q2 2024	47,377	$22,824	$486.44	$430.65 - $551.70
Q1 2024	46,467	$26,042	$549.49	$512.91 - $602.65
Q4 2023	40,959	$23,168	$503.30	$446.79 - $559.63
Q3 2023	63,927	$32,800	$510.96	$450.29 - $547.96
Q2 2023	64,878	$30,447	$473.00	$438.43 - $545.12
Q1 2023	380,950	$213,214	$511.54	$439.89 - $552.91
Q4 2022	496,832	$231,111	$448.89	$370.83 - $509.24
Q3 2022	572,352	$241,412	$440.45	$387.99 - $497.91
Q2 2022	574,361	$236,723	$417.79	$360.70 - $505.72
Q1 2022	591,026	$297,215	$496.43	$432.04 - $590.25
Q4 2021	657,714	$402,974	$599.45	$548.21 - $650.23
Q3 2021	634,505	$385,995	$583.04	$506.82 - $636.99
Q2 2021	739,213	$394,060	$454.06	$401.37 - $517.93
Q1 2021	679,909	$285,072	$399.51	$361.01 - $433.03
Q4 2020	303,597	$135,566	$372.43	$318.61 - $424.56
Q3 2020	265,878	$94,860	$343.86	$312.04 - $377.00
Q2 2020	273,977	$91,459	$305.66	$250.47 - $336.74
Q1 2020	280,665	$81,101	$267.10	$206.44 - $316.05
Q4 2019	356,809	$92,121	$229.41	$197.65 - $252.05
Q3 2019	169,262	$36,857	$217.32	$193.73 - $231.91
Q2 2019	387,094	$92,434	$209.74	$187.27 - $230.50
Q1 2019	497,135	$98,850	$162.27	$131.35 - $186.28
Q4 2018	791,276	$116,658	$141.43	$125.04 - $167.44
Q3 2018	48,810	$8,659	$160.82	$150.51 - $170.87
Q2 2018	50,363	$8,331	$145.67	$131.72 - $160.98
Q1 2018	202,592	$30,281	$132.00	$116.37 - $147.54
Q4 2017	572,500	$72,445	$114.62	$105.61 - $120.11
Q3 2017	41,417	$4,842	$101.57	$92.15 - $108.75
Q2 2017	42,406	$4,367	$91.85	$86.57 - $97.60
Q1 2017	34,606	$3,363	$82.45	$71.23 - $99.59
Q4 2016	52,364	$4,125	$73.09	$69.52 - $76.25
Q3 2016	49,796	$4,180	$76.86	$68.68 - $82.20
Q2 2016	39,474	$3,044	$68.20	$64.53 - $72.07
Q1 2016	44,157	$3,271	$62.13	$55.76 - $67.42
Q4 2015	45,308	$3,268	$59.89	$50.84 - $65.87
Q3 2015	51,026	$3,034	$56.21	$51.59 - $61.32
Q2 2015	51,685	$3,181	$55.18	$53.32 - $56.94
Q1 2015	48,675	$2,984	$49.49	$41.44 - $54.55
Q4 2014	48,864	$2,319	$41.43	$36.45 - $43.46
Q3 2014	52,335	$2,461	$40.78	$38.59 - $45.84
Q2 2014	52,601	$2,412	$37.97	$35.51 - $40.45
Q1 2014	55,201	$2,375	$38.46	$35.08 - $40.92
Q4 2013	57,047	$2,494	$37.11	$33.62 - $40.06
Q3 2013	57,943	$2,333	$32.94	$29.49 - $36.39
Q2 2013	86,874	$2,891	$29.77	$27.90 - $31.56