Thailand Ishares MSCI ETF (NY: THD )

81.43 USD +0.23 (+0.28%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 81.76 81.76 80.93 81.20 124,940 -1.04(-1.26%)
Jun 14, 2021 82.35 82.45 82.11 82.24 44,367 -0.21(-0.25%)
Jun 11, 2021 82.56 82.57 82.07 82.45 35,375 +0.42(+0.51%)
Jun 10, 2021 81.76 82.23 81.75 82.03 104,465 -0.72(-0.87%)
Jun 09, 2021 82.89 83.06 82.64 82.75 31,514 +0.55(+0.67%)
Jun 08, 2021 82.50 82.61 81.72 82.20 69,350 -0.17(-0.21%)
Jun 07, 2021 82.25 82.37 81.87 82.37 28,753 -0.30(-0.36%)
Jun 04, 2021 82.68 82.82 82.23 82.67 78,778 +0.26(+0.32%)
Jun 03, 2021 82.28 82.75 81.99 82.41 80,636 -0.84(-1.01%)
Jun 02, 2021 82.99 83.47 82.77 83.25 97,119 +0.05(+0.06%)
Jun 01, 2021 82.79 83.45 82.75 83.20 179,811 +2.04(+2.51%)
May 28, 2021 80.95 81.50 80.75 81.16 187,265 +0.76(+0.95%)
May 27, 2021 80.53 80.75 80.22 80.40 122,757 +0.13(+0.16%)
May 26, 2021 80.15 80.60 79.77 80.27 82,818 +0.67(+0.84%)
May 25, 2021 79.87 79.90 79.37 79.60 32,074 +0.48(+0.61%)
May 24, 2021 78.88 79.23 78.40 79.12 60,556 +0.71(+0.91%)
May 21, 2021 78.83 79.01 78.20 78.41 56,628 -1.16(-1.46%)
May 20, 2021 79.18 79.80 79.18 79.57 78,612 +0.09(+0.11%)
May 19, 2021 78.97 79.66 78.93 79.48 66,171 +0.06(+0.08%)
May 18, 2021 79.26 80.12 79.20 79.42 81,968 +0.88(+1.12%)
May 17, 2021 78.45 78.76 78.06 78.54 144,230 -1.06(-1.33%)
May 14, 2021 78.95 79.64 78.93 79.60 86,667 +0.62(+0.79%)
May 13, 2021 78.72 79.22 78.60 78.98 150,711 +0.12(+0.15%)
May 12, 2021 79.80 79.80 78.86 78.86 201,719 -1.97(-2.44%)
May 11, 2021 80.83 81.09 80.33 80.83 70,421 -0.06(-0.07%)
May 10, 2021 81.45 81.99 80.72 80.89 67,497 -1.04(-1.27%)
May 07, 2021 81.34 82.60 81.34 81.93 124,610 +1.11(+1.37%)
May 06, 2021 80.07 80.95 80.07 80.82 81,716 +1.12(+1.41%)
May 05, 2021 79.56 79.92 78.73 79.70 88,422 -0.76(-0.94%)
May 04, 2021 80.22 80.61 79.78 80.46 139,994 -0.14(-0.17%)
May 03, 2021 80.62 80.98 80.00 80.60 119,914 -0.16(-0.20%)
Apr 30, 2021 81.10 81.40 80.44 80.76 117,200 -0.74(-0.91%)
Apr 29, 2021 81.59 81.65 80.90 81.50 89,101 +1.08(+1.34%)
Apr 28, 2021 80.41 80.91 79.90 80.42 87,702 +1.19(+1.50%)
Apr 27, 2021 79.43 79.58 79.07 79.23 60,022 +0.08(+0.10%)
Apr 26, 2021 79.27 79.33 79.02 79.15 57,432 +0.17(+0.22%)
Apr 23, 2021 79.32 79.39 78.82 78.98 94,500 -0.56(-0.70%)
Apr 22, 2021 80.19 80.24 79.33 79.54 76,878 -1.86(-2.29%)
Apr 21, 2021 80.55 81.49 80.41 81.40 84,021 +0.63(+0.78%)
Apr 20, 2021 81.18 81.40 80.21 80.77 65,035 -0.32(-0.39%)
Apr 19, 2021 80.78 81.29 80.78 81.09 129,994 +0.84(+1.05%)
Apr 16, 2021 79.94 80.39 79.50 80.25 124,600 -0.04(-0.05%)
Apr 15, 2021 79.97 80.50 79.73 80.29 130,397 +0.74(+0.93%)
Apr 14, 2021 79.20 79.82 78.84 79.55 276,052 +1.00(+1.27%)
Apr 13, 2021 78.22 78.99 78.22 78.55 87,876 +0.06(+0.08%)
Apr 12, 2021 78.65 78.71 78.40 78.49 124,770 -1.49(-1.86%)
Apr 09, 2021 79.82 80.04 79.55 79.98 33,100 +0.30(+0.38%)
Apr 08, 2021 79.67 80.01 79.54 79.68 56,112 -0.25(-0.31%)
Apr 07, 2021 80.02 80.02 79.27 79.93 81,717 -1.42(-1.75%)
Apr 06, 2021 80.94 81.68 80.94 81.35 116,898 +0.43(+0.53%)
Apr 05, 2021 80.93 81.20 80.54 80.92 86,450 -1.52(-1.84%)
Apr 01, 2021 82.36 82.97 82.07 82.44 96,800 +0.21(+0.26%)
Mar 31, 2021 81.70 82.50 81.40 82.23 100,084 +0.85(+1.04%)
Mar 30, 2021 81.83 81.83 81.23 81.38 104,599 -0.87(-1.06%)
Mar 29, 2021 82.36 82.71 82.03 82.25 101,977 -0.38(-0.46%)
Mar 26, 2021 81.31 82.89 81.06 82.63 157,200 +1.37(+1.69%)
Mar 25, 2021 80.78 81.41 80.65 81.26 226,573 +0.45(+0.56%)
Mar 24, 2021 81.08 81.46 80.77 80.81 97,721 +0.35(+0.43%)
Mar 23, 2021 80.96 81.99 80.38 80.46 55,580 -1.49(-1.82%)
Mar 22, 2021 81.60 82.00 81.11 81.95 145,440 -0.02(-0.02%)
Mar 19, 2021 81.27 82.16 81.13 81.97 67,800 +0.73(+0.90%)
Mar 18, 2021 81.71 81.90 80.96 81.24 153,571 -1.81(-2.18%)
Mar 17, 2021 81.96 83.33 81.84 83.05 47,463 +0.78(+0.95%)
Mar 16, 2021 82.19 82.37 82.03 82.27 58,860 +0.00(+0.00%)
Mar 15, 2021 82.10 82.38 81.59 82.27 68,123 +0.09(+0.11%)
Mar 12, 2021 82.42 82.44 81.92 82.18 91,100 -1.07(-1.29%)
Mar 11, 2021 83.08 83.55 82.76 83.25 50,249 +0.62(+0.75%)
Mar 10, 2021 82.57 83.04 82.02 82.63 113,798 +1.27(+1.56%)
Mar 09, 2021 81.50 81.99 81.35 81.36 48,277 +0.63(+0.78%)
Mar 08, 2021 81.05 81.37 80.34 80.73 127,454 -1.04(-1.27%)
Mar 05, 2021 81.90 82.06 80.72 81.77 289,200 +0.96(+1.19%)
Mar 04, 2021 81.51 82.07 80.52 80.81 169,641 -0.33(-0.41%)
Mar 03, 2021 81.16 81.58 81.03 81.14 204,425 +1.44(+1.81%)
Mar 02, 2021 79.96 80.29 79.57 79.70 187,479 -0.67(-0.83%)
Mar 01, 2021 79.70 80.72 79.48 80.37 126,919 +2.48(+3.18%)
Feb 26, 2021 78.92 78.92 77.31 77.89 216,000 -0.79(-1.00%)
Feb 25, 2021 79.76 80.01 78.68 78.68 131,627 -1.37(-1.71%)
Feb 24, 2021 79.10 80.05 78.96 80.05 136,782 -0.18(-0.22%)
Feb 23, 2021 79.74 80.44 79.18 80.23 172,184 +1.82(+2.32%)
Feb 22, 2021 78.70 79.30 78.28 78.41 105,233 -1.37(-1.72%)
Feb 19, 2021 79.87 80.36 79.72 79.78 50,900 -0.42(-0.52%)
Feb 18, 2021 80.23 80.41 79.53 80.20 75,286 -0.26(-0.32%)
Feb 17, 2021 80.04 80.65 79.70 80.46 91,130 -0.04(-0.05%)
Feb 16, 2021 80.89 81.15 80.26 80.50 163,298 +0.13(+0.16%)
Feb 12, 2021 80.07 80.66 80.07 80.37 31,800 +0.06(+0.07%)
Feb 11, 2021 80.59 81.09 80.25 80.31 76,654 -0.95(-1.17%)
Feb 10, 2021 81.45 81.45 80.65 81.26 62,528 -0.19(-0.23%)
Feb 09, 2021 81.00 81.49 80.69 81.45 81,784 +0.37(+0.46%)
Feb 08, 2021 80.28 81.22 80.20 81.08 120,241 +1.42(+1.78%)
Feb 05, 2021 79.22 79.75 78.72 79.66 83,200 +1.40(+1.79%)
Feb 04, 2021 78.08 78.45 77.68 78.26 102,435 -0.08(-0.10%)
Feb 03, 2021 78.75 78.75 77.70 78.34 295,339 -0.41(-0.52%)
Feb 02, 2021 78.73 79.09 78.36 78.75 138,036 +0.51(+0.65%)
Feb 01, 2021 77.88 78.65 77.63 78.24 153,136 +1.30(+1.69%)
Jan 29, 2021 77.35 77.56 76.74 76.94 163,500 -1.46(-1.86%)
Jan 28, 2021 78.00 78.53 77.70 78.40 197,606 +0.22(+0.28%)
Jan 27, 2021 78.62 79.07 78.00 78.18 221,200 -1.96(-2.45%)
Jan 26, 2021 80.33 80.44 79.98 80.14 120,179 +0.81(+1.02%)
Jan 25, 2021 79.24 79.43 78.56 79.33 142,332 -0.20(-0.25%)
Jan 22, 2021 79.34 79.67 78.95 79.53 126,900 -0.73(-0.91%)
Jan 21, 2021 80.66 80.90 79.80 80.26 213,306 +0.18(+0.22%)
Jan 20, 2021 79.95 80.30 79.50 80.08 289,565 +0.74(+0.93%)
Jan 19, 2021 80.20 80.65 79.16 79.34 160,338 -0.92(-1.15%)
Jan 15, 2021 80.44 80.72 79.85 80.26 111,400 -1.20(-1.47%)
Jan 14, 2021 81.73 81.91 81.39 81.46 187,686 -0.37(-0.45%)
Jan 13, 2021 81.79 82.11 81.20 81.83 108,574 +0.28(+0.34%)
Jan 12, 2021 80.93 81.94 80.93 81.55 79,349 +0.96(+1.19%)
Jan 11, 2021 80.55 80.91 80.26 80.59 97,200 -1.53(-1.86%)
Jan 08, 2021 81.33 82.27 81.13 82.12 186,200 +1.42(+1.76%)
Jan 07, 2021 80.48 81.15 80.05 80.70 208,378 +0.58(+0.72%)
Jan 06, 2021 79.81 80.85 79.59 80.12 130,212 -0.88(-1.09%)
Jan 05, 2021 80.02 81.24 79.76 81.00 123,246 +2.83(+3.62%)
Jan 04, 2021 78.24 79.01 78.07 78.17 289,562 +1.10(+1.43%)
Dec 31, 2020 77.07 77.07 77.07 102,804 -0.51(-0.66%)
Dec 30, 2020 77.50 78.24 77.50 77.58 102,804 -0.43(-0.55%)
Dec 29, 2020 77.51 78.20 77.32 78.01 75,383 +1.02(+1.32%)
Dec 28, 2020 77.08 77.25 76.61 76.99 87,956 -0.30(-0.39%)
Dec 24, 2020 77.07 77.32 76.51 77.29 71,600 +2.05(+2.72%)
Dec 23, 2020 75.00 75.51 74.80 75.24 80,859 +0.22(+0.29%)
Dec 22, 2020 75.97 75.97 74.70 75.02 159,123 -0.07(-0.09%)
Dec 21, 2020 74.29 75.86 74.15 75.09 300,072 -5.07(-6.32%)
Dec 18, 2020 80.56 80.56 79.67 80.16 91,500 -0.46(-0.57%)
Dec 17, 2020 80.27 80.69 80.14 80.62 86,839 +0.93(+1.17%)
Dec 16, 2020 79.74 79.97 79.48 79.69 297,212 -0.09(-0.11%)
Dec 15, 2020 79.09 79.91 78.66 79.78 183,179 +1.00(+1.27%)
Dec 14, 2020 79.80 79.81 78.54 78.78 210,944 -1.08(-1.35%)
Dec 11, 2020 80.28 80.37 79.70 79.86 70,100 -0.68(-0.84%)
Dec 10, 2020 79.75 80.73 79.71 80.54 67,983 +0.73(+0.91%)
Dec 09, 2020 80.53 80.65 79.24 79.81 142,175 -0.58(-0.72%)
Dec 08, 2020 79.79 80.49 79.66 80.39 188,948 +1.61(+2.04%)
Dec 07, 2020 78.63 79.00 78.16 78.78 120,392 +0.17(+0.22%)
Dec 04, 2020 78.09 78.91 77.91 78.61 150,800 +0.96(+1.24%)
Dec 03, 2020 76.64 78.10 76.64 77.65 177,438 +1.44(+1.89%)
Dec 02, 2020 76.04 76.67 75.80 76.21 198,214 -0.21(-0.27%)
Dec 01, 2020 76.10 76.96 75.60 76.42 184,437 +1.20(+1.60%)
Nov 30, 2020 75.50 75.81 75.02 75.22 179,396 -1.91(-2.48%)
Nov 27, 2020 76.91 77.66 76.83 77.13 170,100 +0.45(+0.59%)
Nov 25, 2020 76.00 76.80 75.99 76.68 177,400 +1.11(+1.47%)
Nov 24, 2020 75.01 75.88 74.76 75.57 91,701 -0.32(-0.42%)
Nov 23, 2020 76.37 76.75 75.57 75.89 365,262 +1.47(+1.98%)
Nov 20, 2020 74.48 75.05 74.30 74.42 258,300 +1.36(+1.86%)
Nov 19, 2020 72.80 73.52 72.80 73.06 395,428 +0.05(+0.07%)
Nov 18, 2020 73.50 73.77 72.82 73.01 789,955 +0.36(+0.50%)
Nov 17, 2020 72.67 73.46 72.38 72.65 321,532 -0.80(-1.09%)
Nov 16, 2020 73.30 74.11 73.02 73.45 545,004 +1.13(+1.56%)
Nov 13, 2020 72.44 72.80 71.86 72.32 201,800 +0.97(+1.36%)
Nov 12, 2020 71.94 72.03 71.06 71.35 121,496 -1.18(-1.63%)
Nov 11, 2020 72.53 72.77 72.11 72.53 306,909 -0.22(-0.30%)
Nov 10, 2020 71.76 73.22 71.73 72.75 232,722 +4.84(+7.13%)
Nov 09, 2020 69.52 69.96 67.76 67.91 363,216 +1.94(+2.94%)
Nov 06, 2020 66.23 66.55 65.84 65.97 144,700 -0.36(-0.54%)
Nov 05, 2020 66.00 66.55 65.51 66.33 113,339 +2.59(+4.06%)
Nov 04, 2020 63.54 64.27 63.03 63.74 182,151 +0.57(+0.90%)
Nov 03, 2020 62.71 63.50 62.52 63.17 109,799 +1.39(+2.25%)
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.