Thailand Ishares MSCI ETF (NY: THD )

77.28 USD UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 63.28 63.36 63.08 63.32 93,513 +0.03(+0.05%)
Oct 28, 2010 63.32 63.46 62.97 63.29 182,869 +0.09(+0.14%)
Oct 27, 2010 63.26 63.43 62.60 63.20 281,460 -1.43(-2.21%)
Oct 25, 2010 64.64 64.84 64.36 64.63 349,282 +0.74(+1.16%)
Oct 22, 2010 63.61 63.98 63.61 63.89 156,243 +0.33(+0.52%)
Oct 21, 2010 63.93 64.10 63.11 63.56 297,823 -0.17(-0.27%)
Oct 20, 2010 62.92 63.95 62.74 63.73 266,654 +1.11(+1.77%)
Oct 19, 2010 63.37 63.37 62.35 62.62 467,587 -1.44(-2.25%)
Oct 18, 2010 63.80 64.06 63.41 64.06 276,828 -0.31(-0.48%)
Oct 15, 2010 64.59 64.59 63.95 64.37 528,750 +0.22(+0.34%)
Oct 14, 2010 64.64 64.64 64.00 64.15 326,801 -0.57(-0.88%)
Oct 13, 2010 64.31 64.93 64.26 64.72 335,557 +1.04(+1.63%)
Oct 12, 2010 63.30 63.79 63.23 63.68 208,235 +0.50(+0.79%)
Oct 11, 2010 63.08 63.18 62.81 63.18 179,418 +0.60(+0.96%)
Oct 08, 2010 62.58 62.76 62.00 62.58 328,138 -0.21(-0.33%)
Oct 07, 2010 63.32 63.32 62.37 62.79 223,951 -0.59(-0.93%)
Oct 06, 2010 63.28 63.64 63.27 63.38 513,945 +0.42(+0.67%)
Oct 05, 2010 62.17 63.02 62.17 62.96 290,237 +0.99(+1.60%)
Oct 04, 2010 61.97 62.01 61.33 61.97 339,494 -0.82(-1.31%)
Oct 01, 2010 62.79 62.84 62.28 62.79 273,471 +0.73(+1.18%)
Sep 30, 2010 62.15 62.36 61.67 62.06 309,782 +0.45(+0.73%)
Sep 29, 2010 61.47 61.71 61.28 61.61 358,321 +0.72(+1.18%)
Sep 28, 2010 60.69 60.93 60.23 60.89 233,857 +0.30(+0.50%)
Sep 27, 2010 60.67 60.86 60.45 60.59 299,008 +0.30(+0.50%)
Sep 24, 2010 59.77 60.30 59.63 60.29 323,597 +1.02(+1.72%)
Sep 23, 2010 59.09 59.66 59.09 59.27 183,569 +0.11(+0.19%)
Sep 22, 2010 59.10 59.45 59.02 59.16 223,757 +0.82(+1.41%)
Sep 21, 2010 58.23 58.42 57.96 58.34 229,975 +0.64(+1.11%)
Sep 20, 2010 57.17 57.74 57.08 57.70 184,866 +0.60(+1.05%)
Sep 17, 2010 57.10 57.33 56.94 57.10 168,962 -0.19(-0.33%)
Sep 15, 2010 56.97 57.29 56.64 57.29 251,898 -0.31(-0.54%)
Sep 14, 2010 57.30 57.79 57.14 57.60 459,888 -1.16(-1.97%)
Sep 13, 2010 58.53 58.79 58.40 58.76 269,493 +1.21(+2.10%)
Sep 10, 2010 57.49 57.59 57.29 57.55 325,401 +0.23(+0.40%)
Sep 09, 2010 57.39 57.55 57.12 57.32 519,484 +0.12(+0.21%)
Sep 08, 2010 57.12 57.53 57.01 57.20 303,287 +0.75(+1.33%)
Sep 07, 2010 56.97 56.97 56.43 56.45 276,604 -0.89(-1.55%)
Sep 03, 2010 57.27 57.40 57.07 57.34 251,037 +0.76(+1.34%)
Sep 02, 2010 56.47 56.68 56.20 56.58 246,726 -0.27(-0.47%)
Sep 01, 2010 56.29 56.93 55.90 56.85 307,058 +1.52(+2.75%)
Aug 31, 2010 55.33 55.55 54.92 55.33 500 +0.90(+1.65%)
Aug 30, 2010 54.74 55.08 54.43 54.43 518,148 -0.24(-0.44%)
Aug 27, 2010 54.67 54.84 53.87 54.67 157,787 +1.62(+3.05%)
Aug 26, 2010 53.32 53.45 52.84 53.05 125,924 +0.04(+0.08%)
Aug 25, 2010 52.55 53.03 52.21 53.01 184,292 -0.11(-0.21%)
Aug 24, 2010 53.29 53.35 52.81 53.12 129,283 -0.62(-1.15%)
Aug 23, 2010 54.19 54.19 53.57 53.74 224,281 -0.06(-0.11%)
Aug 20, 2010 53.66 53.93 53.36 53.80 447,737 +0.59(+1.11%)
Aug 19, 2010 53.23 53.60 52.86 53.21 300,600 +0.44(+0.83%)
Aug 18, 2010 52.81 53.09 52.45 52.77 316,408 +0.90(+1.74%)
Aug 17, 2010 51.72 52.10 51.48 51.87 135,999 +0.82(+1.61%)
Aug 16, 2010 50.86 51.08 50.49 51.05 210,057 +0.20(+0.39%)
Aug 13, 2010 50.64 51.04 50.64 50.85 163,047 +0.20(+0.39%)
Aug 12, 2010 49.90 50.71 49.88 50.65 324,256 +0.13(+0.26%)
Aug 11, 2010 50.54 50.86 50.25 50.52 473,810 -0.41(-0.81%)
Aug 10, 2010 50.94 51.09 50.66 50.93 284,090 -0.85(-1.64%)
Aug 09, 2010 52.21 52.21 51.58 51.78 233,749 +0.37(+0.72%)
Aug 06, 2010 51.41 51.71 51.19 51.41 407,169 -0.14(-0.27%)
Aug 05, 2010 51.53 51.74 51.29 51.55 440,091 +0.31(+0.60%)
Aug 04, 2010 51.10 51.45 50.97 51.24 851,996 +0.43(+0.85%)
Aug 03, 2010 50.75 51.07 50.43 50.81 1,135,864 -0.10(-0.20%)
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.