Thailand Ishares MSCI ETF (NY: THD )

75.37 +1.42 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 87.37 87.37 86.96 87.18 477,375 -1.35(-1.52%)
Jan 30, 2013 88.27 88.67 88.25 88.53 510,836 +0.49(+0.56%)
Jan 29, 2013 87.33 88.10 87.22 88.04 274,795 +1.11(+1.28%)
Jan 28, 2013 86.77 86.95 86.45 86.93 315,447 +0.43(+0.50%)
Jan 25, 2013 86.46 86.50 85.93 86.50 274,203 +0.70(+0.82%)
Jan 24, 2013 85.36 85.98 85.36 85.80 308,540 +0.67(+0.79%)
Jan 23, 2013 85.07 85.17 84.75 85.13 246,306 -0.21(-0.25%)
Jan 22, 2013 85.15 85.35 85.01 85.34 189,027 +0.24(+0.28%)
Jan 18, 2013 84.98 85.14 84.70 85.10 126,603 +0.82(+0.97%)
Jan 17, 2013 83.95 84.56 83.94 84.28 181,659 +0.53(+0.63%)
Jan 16, 2013 83.60 83.83 83.32 83.75 129,534 +0.00(+0.00%)
Jan 15, 2013 83.71 83.84 83.42 83.75 244,448 +0.73(+0.88%)
Jan 14, 2013 83.29 83.29 82.77 83.02 199,016 +0.32(+0.39%)
Jan 11, 2013 82.81 82.99 82.37 82.70 460,962 -0.36(-0.43%)
Jan 10, 2013 83.13 83.13 82.66 83.06 158,606 -0.23(-0.28%)
Jan 09, 2013 83.28 83.60 83.25 83.29 273,465 +0.49(+0.59%)
Jan 08, 2013 82.93 83.05 82.61 82.80 193,777 -0.03(-0.04%)
Jan 07, 2013 82.95 82.95 82.57 82.83 200,530 -0.42(-0.50%)
Jan 04, 2013 82.97 83.44 82.83 83.25 349,598 +0.43(+0.52%)
Jan 03, 2013 83.06 83.45 82.78 82.82 274,999 -1.39(-1.65%)
Jan 02, 2013 83.58 84.24 82.49 84.21 445,873 +1.72(+2.09%)
Dec 31, 2012 81.30 82.49 80.89 82.49 182,069 +1.49(+1.84%)
Dec 28, 2012 80.96 81.29 80.81 81.00 297,000 +0.09(+0.11%)
Dec 27, 2012 80.95 81.11 80.38 80.91 233,819 +0.43(+0.53%)
Dec 26, 2012 80.81 80.98 80.45 80.48 143,635 +0.09(+0.11%)
Dec 24, 2012 80.13 80.45 80.00 80.39 60,764 -0.31(-0.38%)
Dec 21, 2012 80.31 80.75 80.11 80.70 192,835 -0.42(-0.52%)
Dec 20, 2012 80.82 81.25 80.61 81.12 254,837 +0.35(+0.43%)
Dec 19, 2012 81.03 81.14 80.68 80.77 168,074 +0.30(+0.37%)
Dec 18, 2012 80.00 80.55 79.75 80.47 363,199 -0.42(-0.52%)
Dec 17, 2012 80.34 80.91 80.34 80.89 226,023 +0.68(+0.85%)
Dec 14, 2012 79.99 80.37 79.79 80.21 203,210 +0.64(+0.80%)
Dec 13, 2012 79.67 80.01 79.46 79.57 271,386 -0.18(-0.23%)
Dec 12, 2012 79.87 80.16 79.60 79.75 150,183 +0.31(+0.39%)
Dec 11, 2012 79.10 79.68 79.10 79.44 287,115 +0.32(+0.40%)
Dec 10, 2012 78.54 79.13 78.54 79.12 244,379 +0.41(+0.52%)
Dec 07, 2012 78.49 78.77 78.34 78.71 208,519 +0.21(+0.27%)
Dec 06, 2012 77.98 78.51 77.90 78.50 240,961 +0.86(+1.11%)
Dec 05, 2012 77.57 77.99 77.48 77.64 252,701 +0.25(+0.32%)
Dec 04, 2012 77.50 77.63 77.36 77.39 140,277 +0.22(+0.29%)
Nov 30, 2012 77.27 77.38 76.97 77.17 281,690 +0.56(+0.72%)
Nov 29, 2012 76.40 76.73 76.26 76.61 252,210 +0.34(+0.45%)
Nov 28, 2012 75.62 76.36 75.22 76.27 199,581 +0.66(+0.87%)
Nov 27, 2012 75.67 75.90 75.46 75.61 227,906 -0.14(-0.18%)
Nov 26, 2012 75.57 75.75 75.45 75.75 110,671 +0.30(+0.40%)
Nov 23, 2012 75.30 75.53 75.02 75.45 40,903 +0.85(+1.14%)
Nov 21, 2012 74.53 74.72 74.28 74.60 80,346 -0.24(-0.32%)
Nov 20, 2012 74.38 74.92 74.06 74.84 324,087 -0.51(-0.68%)
Nov 19, 2012 74.70 75.35 74.60 75.35 302,260 +0.93(+1.25%)
Nov 16, 2012 74.21 74.55 73.79 74.42 143,790 +0.96(+1.31%)
Nov 15, 2012 73.62 73.82 73.26 73.46 179,743 +0.22(+0.30%)
Nov 14, 2012 74.05 74.11 73.00 73.24 214,524 -1.84(-2.45%)
Nov 13, 2012 75.17 75.32 74.88 75.08 531,709 -0.70(-0.92%)
Nov 12, 2012 75.89 75.91 75.50 75.78 297,956 +0.37(+0.49%)
Nov 09, 2012 75.18 75.65 75.13 75.41 172,702 +0.90(+1.21%)
Nov 08, 2012 75.10 75.45 74.46 74.51 183,153 +0.01(+0.01%)
Nov 07, 2012 75.01 75.14 74.08 74.50 185,417 -1.29(-1.70%)
Nov 06, 2012 75.40 75.91 75.34 75.79 95,908 -0.12(-0.16%)
Nov 05, 2012 75.91 75.99 75.57 75.91 254,349 +0.23(+0.30%)
Nov 02, 2012 76.33 76.42 75.44 75.68 213,284 -0.34(-0.45%)
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.