MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

Freedom Investment Management, Inc.'s Holding History (CIK: 0001566653)

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

Q2 2025

Shares 3,186 Value ($000) $1,837 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 3,320 Value ($000) $1,877 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 3,524 Value ($000) $2,114 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 3,609 Value ($000) $2,104 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 3,865 Value ($000) $1,862 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 3,679 Value ($000) $2,062 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 4,064 Value ($000) $2,299 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 4,370 Value ($000) $2,242 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 7,921 Value ($000) $3,717 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 8,914 Value ($000) $4,989 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 10,180 Value ($000) $4,735 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 10,812 Value ($000) $4,560,302 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 11,007 Value ($000) $4,536,420 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 13,626 Value ($000) $6,852 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 12,394 Value ($000) $7,594 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 15,296 Value ($000) $9,305 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 13,446 Value ($000) $7,168 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 13,882 Value ($000) $5,820 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 15,472 Value ($000) $6,909 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 15,500 Value ($000) $5,530 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 14,739 Value ($000) $4,920 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 18,870 Value ($000) $5,620 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 18,674 Value ($000) $4,821 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 18,572 Value ($000) $4,044 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 18,404 Value ($000) $4,395 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 21,074 Value ($000) $4,190 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 20,987 Value ($000) $3,094 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 22,658 Value ($000) $4,129 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 24,440 Value ($000) $4,043 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 11,871 Value ($000) $1,774 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 12,205 Value ($000) $1,544 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 12,878 Value ($000) $1,505 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 12,247 Value ($000) $1,261 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 13,146 Value ($000) $1,278 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 12,840 Value ($000) $1,012 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 15,308 Value ($000) $1,285 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 15,057 Value ($000) $1,161 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 14,373 Value ($000) $1,065 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 15,063 Value ($000) $1,087 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 9,496 Value ($000) $422 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 13,012 Value ($000) $801 Avg Close $55.18 Range $53.32 - $56.94

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	3,186	$1,837	$549.12	$482.15 - $575.42
Q1 2025	3,320	$1,877	$574.91	$530.87 - $627.03
Q4 2024	3,524	$2,114	$591.72	$551.16 - $634.40
Q3 2024	3,609	$2,104	$533.24	$469.75 - $579.76
Q2 2024	3,865	$1,862	$486.44	$430.65 - $551.70
Q1 2024	3,679	$2,062	$549.49	$512.91 - $602.65
Q4 2023	4,064	$2,299	$503.30	$446.79 - $559.63
Q3 2023	4,370	$2,242	$510.96	$450.29 - $547.96
Q2 2023	7,921	$3,717	$473.00	$438.43 - $545.12
Q1 2023	8,914	$4,989	$511.54	$439.89 - $552.91
Q4 2022	10,180	$4,735	$448.89	$370.83 - $509.24
Q3 2022	10,812	$4,560,302	$440.45	$387.99 - $497.91
Q2 2022	11,007	$4,536,420	$417.79	$360.70 - $505.72
Q1 2022	13,626	$6,852	$496.43	$432.04 - $590.25
Q4 2021	12,394	$7,594	$599.45	$548.21 - $650.23
Q3 2021	15,296	$9,305	$583.04	$506.82 - $636.99
Q2 2021	13,446	$7,168	$454.06	$401.37 - $517.93
Q1 2021	13,882	$5,820	$399.51	$361.01 - $433.03
Q4 2020	15,472	$6,909	$372.43	$318.61 - $424.56
Q3 2020	15,500	$5,530	$343.86	$312.04 - $377.00
Q2 2020	14,739	$4,920	$305.66	$250.47 - $336.74
Q1 2020	18,870	$5,620	$267.10	$206.44 - $316.05
Q4 2019	18,674	$4,821	$229.41	$197.65 - $252.05
Q3 2019	18,572	$4,044	$217.32	$193.73 - $231.91
Q2 2019	18,404	$4,395	$209.74	$187.27 - $230.50
Q1 2019	21,074	$4,190	$162.27	$131.35 - $186.28
Q4 2018	20,987	$3,094	$141.43	$125.04 - $167.44
Q3 2018	22,658	$4,129	$160.82	$150.51 - $170.87
Q2 2018	24,440	$4,043	$145.67	$131.72 - $160.98
Q1 2018	11,871	$1,774	$132.00	$116.37 - $147.54
Q4 2017	12,205	$1,544	$114.62	$105.61 - $120.11
Q3 2017	12,878	$1,505	$101.57	$92.15 - $108.75
Q2 2017	12,247	$1,261	$91.85	$86.57 - $97.60
Q1 2017	13,146	$1,278	$82.45	$71.23 - $99.59
Q4 2016	12,840	$1,012	$73.09	$69.52 - $76.25
Q3 2016	15,308	$1,285	$76.86	$68.68 - $82.20
Q2 2016	15,057	$1,161	$68.20	$64.53 - $72.07
Q1 2016	14,373	$1,065	$62.13	$55.76 - $67.42
Q4 2015	15,063	$1,087	$59.89	$50.84 - $65.87
Q3 2015	9,496	$422	$56.21	$51.59 - $61.32
Q2 2015	13,012	$801	$55.18	$53.32 - $56.94