Thailand Ishares MSCI ETF (NY: THD )

71.56 -0.71 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.65 22.68 22.21 22.40 0 +0.00(+0.00%)
Jan 29, 2009 23.02 23.04 22.40 22.40 14,145 -1.91(-7.86%)
Jan 28, 2009 23.87 24.31 23.87 24.31 61,397 +0.97(+4.16%)
Jan 27, 2009 23.27 23.80 23.27 23.34 66,157 +0.38(+1.66%)
Jan 26, 2009 23.13 23.50 22.76 22.96 15,302 -0.17(-0.73%)
Jan 23, 2009 22.80 23.15 22.27 23.13 67,119 +0.38(+1.67%)
Jan 22, 2009 22.65 22.75 22.41 22.75 5,222 -0.10(-0.44%)
Jan 21, 2009 22.44 23.02 22.00 22.85 165,379 +0.97(+4.43%)
Jan 20, 2009 22.34 23.30 21.82 21.88 87,635 -0.83(-3.65%)
Jan 16, 2009 22.60 22.71 22.34 22.71 2,450 +0.68(+3.09%)
Jan 15, 2009 21.96 22.43 21.61 22.03 2,848 -0.46(-2.05%)
Jan 14, 2009 22.79 22.79 22.11 22.49 6,744 -0.11(-0.49%)
Jan 13, 2009 22.50 22.85 22.23 22.60 12,518 -0.69(-2.95%)
Jan 12, 2009 23.93 23.93 23.12 23.29 7,112 -0.62(-2.59%)
Jan 09, 2009 24.49 24.49 23.85 23.91 860 -0.39(-1.62%)
Jan 08, 2009 24.49 24.61 24.30 24.30 5,462 -0.05(-0.21%)
Jan 07, 2009 24.44 24.47 24.16 24.35 25,859 -0.62(-2.48%)
Jan 06, 2009 24.90 25.03 24.90 24.97 4,035 -0.18(-0.72%)
Jan 05, 2009 25.02 25.19 24.61 25.15 54,722 +0.39(+1.58%)
Jan 02, 2009 23.79 24.76 23.79 24.76 0 +0.97(+4.08%)
Jan 01, 2009 24.20 24.40 23.79 23.79 0 +0.00(+0.00%)
Dec 31, 2008 24.20 24.40 23.79 23.79 7,871 +0.08(+0.34%)
Dec 30, 2008 23.51 24.02 23.40 23.71 11,145 +0.30(+1.30%)
Dec 29, 2008 23.47 23.60 22.88 23.41 9,763 -0.04(-0.19%)
Dec 26, 2008 23.74 23.74 23.45 23.45 200 +0.36(+1.56%)
Dec 24, 2008 23.04 23.10 22.99 23.09 1,700 +0.28(+1.23%)
Dec 23, 2008 23.13 23.49 22.79 22.81 7,452 -1.12(-4.66%)
Dec 22, 2008 24.23 24.23 23.67 23.93 10,985 -0.73(-2.97%)
Dec 19, 2008 24.79 25.03 24.54 24.66 2,404 -0.17(-0.69%)
Dec 18, 2008 25.35 25.37 24.83 24.83 6,884 -0.27(-1.08%)
Dec 17, 2008 24.77 25.11 24.49 25.10 13,223 -0.22(-0.88%)
Dec 16, 2008 24.20 25.35 24.20 25.32 27,498 +1.91(+8.17%)
Dec 15, 2008 24.08 24.08 23.20 23.41 13,693 +0.03(+0.13%)
Dec 12, 2008 23.07 23.66 23.07 23.38 25,749 +0.71(+3.13%)
Dec 11, 2008 23.10 23.10 22.67 22.67 4,304 -0.10(-0.44%)
Dec 10, 2008 22.68 22.87 22.27 22.77 7,138 +0.34(+1.52%)
Dec 09, 2008 22.53 22.77 21.85 22.43 13,125 +0.09(+0.40%)
Dec 08, 2008 21.79 22.56 21.77 22.34 18,054 +1.68(+8.13%)
Dec 05, 2008 20.16 20.66 20.16 20.66 5,197 +0.16(+0.78%)
Dec 04, 2008 20.65 20.85 20.50 20.50 8,377 -0.30(-1.44%)
Dec 03, 2008 20.80 20.80 20.43 20.80 2,531 -0.10(-0.48%)
Dec 02, 2008 20.26 20.90 20.10 20.90 557 +1.71(+8.91%)
Dec 01, 2008 20.55 21.00 19.19 19.19 11,444 -2.13(-9.99%)
Nov 28, 2008 21.38 21.38 21.16 21.32 5,684 +0.29(+1.38%)
Nov 26, 2008 21.20 21.68 20.99 21.03 13,442 -0.13(-0.61%)
Nov 25, 2008 21.00 21.32 20.75 21.16 16,759 +0.16(+0.76%)
Nov 24, 2008 20.15 21.17 20.15 21.00 2,843 -0.23(-1.08%)
Nov 21, 2008 20.91 21.23 19.79 21.23 7,086 +1.49(+7.53%)
Nov 20, 2008 20.37 20.44 19.74 19.74 1,112 -1.27(-6.03%)
Nov 19, 2008 21.75 21.75 21.00 21.01 7,612 -1.60(-7.08%)
Nov 18, 2008 22.94 22.96 22.18 22.61 29,999 -1.03(-4.36%)
Nov 17, 2008 22.92 24.14 22.70 23.64 71,140 +0.09(+0.38%)
Nov 14, 2008 23.14 23.55 22.41 23.55 21,865 -0.69(-2.85%)
Nov 13, 2008 22.97 24.24 22.24 24.24 36,210 +1.44(+6.32%)
Nov 12, 2008 23.61 23.61 22.80 22.80 13,480 -1.17(-4.88%)
Nov 11, 2008 23.27 24.48 23.14 23.97 29,655 +0.26(+1.10%)
Nov 10, 2008 24.98 24.98 23.71 23.71 8,604 -1.54(-6.10%)
Nov 07, 2008 25.55 25.55 25.25 25.25 16,008 +1.10(+4.55%)
Nov 06, 2008 24.82 24.82 24.15 24.15 2,800 +0.32(+1.34%)
Nov 05, 2008 24.53 25.26 23.81 23.83 18,708 -1.57(-6.18%)
Nov 04, 2008 25.19 25.66 25.19 25.40 2,410 +0.95(+3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.