Thailand Ishares MSCI ETF (NY: THD )

72.27 +0.53 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.60 65.53 64.38 65.32 177,670 +0.88(+1.37%)
Jan 30, 2014 64.90 65.17 64.33 64.44 160,137 +0.30(+0.47%)
Jan 29, 2014 64.60 64.81 63.57 64.14 402,578 -1.00(-1.54%)
Jan 28, 2014 65.00 65.50 64.61 65.14 366,652 -0.50(-0.76%)
Jan 27, 2014 66.39 66.53 65.01 65.64 538,899 -0.36(-0.55%)
Jan 24, 2014 67.52 67.52 65.99 66.00 332,366 -0.75(-1.12%)
Jan 23, 2014 67.68 67.88 66.16 66.75 269,543 -0.30(-0.45%)
Jan 22, 2014 66.54 67.10 66.27 67.05 228,611 +0.85(+1.28%)
Jan 21, 2014 66.95 67.04 66.03 66.20 212,735 -0.81(-1.21%)
Jan 17, 2014 67.07 67.01 67.01 67.01 212,700 -0.07(-0.10%)
Jan 16, 2014 67.35 67.40 66.66 67.08 326,747 +1.77(+2.71%)
Jan 15, 2014 66.74 66.74 64.78 65.31 753,848 -1.43(-2.14%)
Jan 14, 2014 67.13 67.48 66.54 66.74 731,234 +1.43(+2.19%)
Jan 13, 2014 66.61 66.66 65.13 65.31 244,056 +0.16(+0.25%)
Jan 10, 2014 64.50 65.65 64.50 65.15 469,406 +0.70(+1.09%)
Jan 09, 2014 64.72 64.92 63.81 64.45 143,538 -0.11(-0.17%)
Jan 08, 2014 64.91 65.00 64.30 64.56 168,361 +0.05(+0.08%)
Jan 07, 2014 64.66 65.17 64.30 64.51 517,511 +2.02(+3.23%)
Jan 06, 2014 63.03 63.44 62.49 62.49 233,346 +0.48(+0.77%)
Jan 03, 2014 62.79 63.23 61.94 62.01 392,454 -0.45(-0.72%)
Jan 02, 2014 63.20 63.65 62.13 62.46 622,026 -6.19(-9.02%)
Dec 31, 2013 68.54 68.65 68.65 68.65 124,300 +0.47(+0.69%)
Dec 30, 2013 67.55 68.60 67.50 68.18 166,692 +0.77(+1.14%)
Dec 27, 2013 67.01 67.57 66.81 67.41 83,046 +0.24(+0.36%)
Dec 26, 2013 67.25 67.29 67.00 67.17 110,362 -2.07(-2.99%)
Dec 24, 2013 69.00 69.43 69.00 69.24 53,506 +0.12(+0.17%)
Dec 23, 2013 69.10 69.61 69.01 69.12 242,884 -0.23(-0.33%)
Dec 20, 2013 69.99 70.10 69.29 69.35 131,582 -0.67(-0.96%)
Dec 19, 2013 70.06 70.40 69.44 70.02 158,552 -1.53(-2.14%)
Dec 18, 2013 70.90 72.26 69.50 71.55 242,883 +0.65(+0.92%)
Dec 17, 2013 71.19 71.75 70.80 70.90 110,215 -0.17(-0.24%)
Dec 16, 2013 71.00 71.63 70.76 71.07 137,238 +0.29(+0.41%)
Dec 13, 2013 71.36 71.36 70.61 70.78 146,702 -0.56(-0.78%)
Dec 12, 2013 72.00 72.00 71.31 71.34 117,454 -0.54(-0.75%)
Dec 11, 2013 73.10 73.48 71.67 71.88 306,528 -1.13(-1.55%)
Dec 10, 2013 72.33 73.13 72.33 73.01 139,155 -0.01(-0.01%)
Dec 09, 2013 72.91 73.34 72.74 73.02 123,021 -0.11(-0.15%)
Dec 06, 2013 71.91 73.18 71.91 73.13 299,332 +0.89(+1.23%)
Dec 05, 2013 72.70 72.94 72.08 72.24 130,654 -0.49(-0.67%)
Dec 04, 2013 72.38 73.18 71.93 72.73 194,920 -0.17(-0.23%)
Dec 03, 2013 73.00 73.87 72.54 72.90 395,263 +1.29(+1.80%)
Dec 02, 2013 72.95 73.30 71.48 71.61 310,587 -1.78(-2.43%)
Nov 29, 2013 73.16 73.54 72.81 73.39 73,283 -0.04(-0.05%)
Nov 27, 2013 72.70 73.46 72.60 73.43 121,515 +1.13(+1.56%)
Nov 26, 2013 71.83 72.50 71.66 72.30 353,961 +1.09(+1.53%)
Nov 25, 2013 72.05 72.44 70.94 71.21 275,709 -1.85(-2.53%)
Nov 22, 2013 72.75 73.20 72.33 73.06 165,948 -0.88(-1.19%)
Nov 21, 2013 73.97 74.13 73.55 73.94 165,229 -1.24(-1.65%)
Nov 20, 2013 76.40 76.41 75.09 75.18 190,222 -1.24(-1.62%)
Nov 19, 2013 77.21 77.39 76.22 76.42 190,189 -1.65(-2.11%)
Nov 18, 2013 78.47 78.99 77.94 78.07 252,181 -0.53(-0.67%)
Nov 15, 2013 77.73 79.19 77.67 78.60 321,720 +0.92(+1.18%)
Nov 14, 2013 76.88 77.74 76.21 77.68 194,154 +1.75(+2.30%)
Nov 12, 2013 76.48 76.80 75.35 75.93 320,450 +0.02(+0.03%)
Nov 11, 2013 75.91 76.34 75.77 75.91 251,099 -0.48(-0.63%)
Nov 08, 2013 75.99 76.42 75.73 76.39 308,650 -0.57(-0.74%)
Nov 07, 2013 78.14 78.19 76.61 76.96 392,723 -1.49(-1.90%)
Nov 06, 2013 78.53 79.00 78.20 78.45 273,441 +1.63(+2.12%)
Nov 05, 2013 77.34 77.58 76.70 76.82 158,105 -0.06(-0.08%)
Nov 04, 2013 76.14 76.92 76.01 76.88 382,390 -1.31(-1.68%)
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.