Thailand Ishares MSCI ETF (NY: THD )

76.11 USD -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 75.38 75.57 74.60 74.60 309,958 +0.13(+0.17%)
Oct 26, 2012 74.50 74.47 74.47 74.47 126,900 -0.48(-0.64%)
Oct 25, 2012 75.02 75.14 74.66 74.95 107,137 +0.62(+0.83%)
Oct 24, 2012 74.83 74.93 74.27 74.33 202,222 -0.38(-0.51%)
Oct 23, 2012 75.01 75.01 74.24 74.71 219,291 -0.40(-0.53%)
Oct 19, 2012 75.95 75.95 75.11 75.11 123,966 -1.23(-1.61%)
Oct 18, 2012 76.30 76.69 76.15 76.34 164,922 -0.07(-0.09%)
Oct 17, 2012 75.96 76.52 75.85 76.41 180,128 +0.63(+0.83%)
Oct 16, 2012 75.64 75.88 75.47 75.78 105,561 +0.21(+0.28%)
Oct 15, 2012 75.35 75.62 75.24 75.57 115,978 -0.28(-0.37%)
Oct 12, 2012 76.02 76.20 75.73 75.85 131,948 +0.07(+0.09%)
Oct 11, 2012 76.05 76.35 75.78 75.78 181,106 +0.63(+0.84%)
Oct 10, 2012 75.49 75.56 75.06 75.15 140,737 -0.31(-0.41%)
Oct 09, 2012 76.11 76.15 75.35 75.46 163,236 -1.04(-1.36%)
Oct 08, 2012 76.59 76.78 76.23 76.50 140,666 -0.87(-1.12%)
Oct 05, 2012 77.65 77.91 77.11 77.37 162,241 -0.15(-0.19%)
Oct 04, 2012 77.28 77.52 76.90 77.52 74,494 +0.93(+1.21%)
Oct 03, 2012 76.57 76.80 76.33 76.59 139,053 +0.06(+0.08%)
Oct 02, 2012 76.55 76.82 76.28 76.53 289,310 +0.11(+0.14%)
Oct 01, 2012 76.04 76.85 76.04 76.42 300,470 +0.57(+0.75%)
Sep 28, 2012 76.04 76.32 75.58 75.85 252,859 +0.36(+0.48%)
Sep 27, 2012 74.82 75.49 74.67 75.49 266,139 +1.72(+2.33%)
Sep 26, 2012 73.86 74.22 73.62 73.77 130,054 -1.06(-1.42%)
Sep 25, 2012 75.65 75.80 74.75 74.83 127,306 -0.78(-1.03%)
Sep 24, 2012 75.34 75.65 75.13 75.61 45,384 -0.07(-0.09%)
Sep 21, 2012 76.02 76.06 75.64 75.68 65,549 -0.10(-0.13%)
Sep 20, 2012 75.41 75.82 75.21 75.78 81,297 -0.26(-0.34%)
Sep 19, 2012 75.77 76.11 75.77 76.04 172,632 +0.71(+0.94%)
Sep 18, 2012 75.37 75.62 75.06 75.33 165,162 -0.66(-0.87%)
Sep 17, 2012 76.09 76.30 75.86 75.99 83,644 -0.02(-0.03%)
Sep 14, 2012 75.80 76.49 75.76 76.01 218,984 +0.89(+1.18%)
Sep 13, 2012 73.68 75.32 73.62 75.12 353,986 +1.19(+1.61%)
Sep 12, 2012 73.82 73.99 73.70 73.93 206,121 +0.69(+0.94%)
Sep 11, 2012 73.15 73.35 73.01 73.24 151,149 +0.24(+0.33%)
Sep 10, 2012 72.97 73.34 72.81 73.00 191,756 -0.05(-0.07%)
Sep 07, 2012 72.53 73.08 72.45 73.05 266,548 +0.21(+0.29%)
Sep 06, 2012 71.86 72.93 71.86 72.84 200,937 +1.35(+1.89%)
Sep 05, 2012 71.52 71.66 71.21 71.49 170,964 +0.27(+0.38%)
Sep 04, 2012 71.39 71.39 70.96 71.22 187,670 +0.57(+0.81%)
Aug 31, 2012 70.48 70.86 70.18 70.65 157,172 +1.30(+1.87%)
Aug 30, 2012 69.65 69.68 69.24 69.35 236,960 -0.93(-1.32%)
Aug 29, 2012 70.38 70.47 70.08 70.28 141,808 -1.08(-1.51%)
Aug 27, 2012 71.16 71.46 71.07 71.36 118,214 -0.34(-0.47%)
Aug 24, 2012 71.35 71.86 71.21 71.70 185,123 +0.18(+0.25%)
Aug 23, 2012 71.51 71.76 71.21 71.52 116,558 -0.28(-0.39%)
Aug 22, 2012 71.15 71.83 71.15 71.80 98,727 +0.33(+0.46%)
Aug 21, 2012 71.63 72.00 71.27 71.47 104,724 +0.36(+0.51%)
Aug 20, 2012 70.91 71.20 70.69 71.11 102,645 +0.08(+0.11%)
Aug 17, 2012 71.17 71.24 70.81 71.03 87,957 -0.73(-1.02%)
Aug 16, 2012 71.28 71.92 71.27 71.76 258,253 +0.03(+0.04%)
Aug 15, 2012 71.48 71.84 71.48 71.73 155,728 +0.07(+0.10%)
Aug 14, 2012 71.65 71.80 71.44 71.66 187,714 +0.64(+0.90%)
Aug 13, 2012 70.89 71.02 70.50 71.02 242,704 -0.02(-0.03%)
Aug 10, 2012 70.79 71.13 70.53 71.04 100,927 +0.33(+0.47%)
Aug 09, 2012 70.46 70.89 70.46 70.71 115,890 +0.22(+0.31%)
Aug 08, 2012 70.17 70.72 70.17 70.49 151,645 +0.18(+0.26%)
Aug 07, 2012 70.05 70.58 69.98 70.31 177,987 +0.20(+0.29%)
Aug 06, 2012 69.80 70.40 69.80 70.11 176,365 +0.21(+0.30%)
Aug 03, 2012 69.56 69.97 69.25 69.90 195,121 +1.28(+1.87%)
Aug 02, 2012 68.59 68.96 68.18 68.62 164,704 -0.50(-0.72%)
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.