Thailand Ishares MSCI ETF (NY: THD )

76.53 USD -1.11 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 88.09 88.09 87.43 87.99 141,814 -0.18(-0.20%)
Oct 30, 2019 87.79 88.32 87.47 88.17 207,415 +1.15(+1.32%)
Oct 29, 2019 87.18 87.38 86.79 87.02 90,778 -0.66(-0.75%)
Oct 28, 2019 87.56 87.98 87.52 87.68 138,057 -0.03(-0.03%)
Oct 25, 2019 87.64 87.86 87.08 87.71 143,300 -0.92(-1.04%)
Oct 24, 2019 88.82 88.99 88.42 88.63 226,518 -0.71(-0.79%)
Oct 23, 2019 89.08 89.48 89.02 89.34 68,878 +0.03(+0.03%)
Oct 22, 2019 89.34 89.69 89.19 89.31 334,677 -0.04(-0.04%)
Oct 21, 2019 89.17 89.36 89.02 89.35 125,280 +0.02(+0.02%)
Oct 18, 2019 89.38 89.74 89.12 89.33 129,000 -0.37(-0.41%)
Oct 17, 2019 89.77 89.88 89.50 89.70 160,202 -0.15(-0.17%)
Oct 16, 2019 89.33 89.90 89.33 89.85 169,339 +0.42(+0.47%)
Oct 15, 2019 88.99 89.59 88.81 89.43 139,687 +0.50(+0.56%)
Oct 14, 2019 89.07 89.31 88.85 88.93 88,484 -0.15(-0.17%)
Oct 11, 2019 88.81 89.60 88.75 89.08 240,100 +0.67(+0.76%)
Oct 10, 2019 87.81 88.57 87.81 88.41 305,151 -0.03(-0.03%)
Oct 09, 2019 88.38 89.00 88.30 88.44 159,620 +0.69(+0.79%)
Oct 08, 2019 87.94 88.10 87.53 87.75 255,287 -0.28(-0.32%)
Oct 07, 2019 87.92 88.32 87.73 88.03 124,973 -0.12(-0.14%)
Oct 04, 2019 87.55 88.29 87.39 88.15 82,000 +0.16(+0.18%)
Oct 03, 2019 87.28 88.10 87.14 87.99 149,244 +0.49(+0.56%)
Oct 02, 2019 87.52 87.63 87.03 87.50 193,204 -0.30(-0.34%)
Oct 01, 2019 88.11 88.28 87.74 87.80 169,869 -0.90(-1.01%)
Sep 30, 2019 88.97 89.55 88.68 88.70 144,395 -0.21(-0.24%)
Sep 27, 2019 89.01 89.45 88.23 88.91 405,600 +0.26(+0.29%)
Sep 26, 2019 88.86 88.94 88.41 88.65 115,767 -0.18(-0.20%)
Sep 25, 2019 88.93 88.98 88.51 88.83 161,838 +0.08(+0.09%)
Sep 24, 2019 89.04 89.22 88.57 88.75 165,240 -0.46(-0.52%)
Sep 23, 2019 88.95 89.35 88.68 89.21 91,350 -0.26(-0.29%)
Sep 20, 2019 89.74 89.88 89.04 89.47 151,200 -0.24(-0.27%)
Sep 19, 2019 89.82 90.01 89.54 89.71 205,088 -0.83(-0.92%)
Sep 18, 2019 90.84 90.84 89.83 90.54 154,444 -0.98(-1.07%)
Sep 17, 2019 91.26 91.58 91.03 91.52 177,013 +0.16(+0.18%)
Sep 16, 2019 91.35 91.66 91.12 91.36 133,654 -0.51(-0.56%)
Sep 13, 2019 91.58 92.02 91.58 91.87 178,400 -0.16(-0.17%)
Sep 12, 2019 92.03 92.78 91.75 92.03 179,736 -0.18(-0.20%)
Sep 11, 2019 92.17 92.55 92.02 92.21 209,706 +0.68(+0.74%)
Sep 10, 2019 91.29 91.75 91.29 91.53 226,862 -0.08(-0.09%)
Sep 09, 2019 91.42 91.74 91.14 91.61 135,163 +0.49(+0.54%)
Sep 06, 2019 91.26 91.59 90.96 91.12 146,900 -0.19(-0.21%)
Sep 05, 2019 91.50 91.88 91.22 91.31 180,834 +0.44(+0.48%)
Sep 04, 2019 90.47 91.08 90.43 90.87 219,442 +1.30(+1.45%)
Sep 03, 2019 89.28 89.66 89.11 89.57 160,972 -0.43(-0.48%)
Aug 30, 2019 90.40 90.59 89.81 90.00 166,200 +0.54(+0.60%)
Aug 29, 2019 89.37 89.56 89.04 89.46 80,307 +1.42(+1.61%)
Aug 28, 2019 87.79 88.14 87.70 88.04 109,835 +0.28(+0.32%)
Aug 27, 2019 88.05 88.31 87.66 87.76 127,764 -0.37(-0.42%)
Aug 26, 2019 88.06 88.29 87.82 88.13 85,389 -0.47(-0.53%)
Aug 23, 2019 88.65 89.35 88.23 88.60 246,800 +0.64(+0.73%)
Aug 22, 2019 88.09 88.28 87.73 87.96 81,940 -0.45(-0.51%)
Aug 21, 2019 88.58 88.58 88.02 88.41 111,946 +0.98(+1.12%)
Aug 20, 2019 87.69 87.85 87.37 87.43 81,174 -0.59(-0.67%)
Aug 19, 2019 88.27 88.55 87.85 88.02 150,297 +0.29(+0.33%)
Aug 16, 2019 87.25 87.80 86.94 87.73 260,300 +1.88(+2.19%)
Aug 15, 2019 86.29 86.29 85.51 85.85 240,812 -0.56(-0.65%)
Aug 14, 2019 86.89 87.07 86.16 86.41 334,303 -1.17(-1.34%)
Aug 13, 2019 86.98 88.31 86.66 87.58 429,907 -0.73(-0.83%)
Aug 12, 2019 88.68 88.74 88.01 88.31 335,298 -0.81(-0.91%)
Aug 09, 2019 89.40 89.46 88.96 89.12 152,900 -1.20(-1.33%)
Aug 08, 2019 90.29 90.42 90.00 90.32 154,182 +0.02(+0.02%)
Aug 07, 2019 89.85 90.52 89.39 90.30 284,343 -0.14(-0.15%)
Aug 06, 2019 90.48 90.80 90.03 90.44 299,594 +1.31(+1.47%)
Aug 05, 2019 89.92 90.24 88.56 89.13 343,359 -1.86(-2.04%)
Aug 02, 2019 91.12 91.51 90.73 90.99 234,700 +0.37(+0.41%)
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.