Thailand Ishares MSCI ETF (NY: THD )

70.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 73.51 73.51 73.51 107,789 -0.49(-0.66%)
Dec 30, 2020 73.92 74.62 73.92 73.99 107,789 -0.41(-0.55%)
Dec 29, 2020 73.93 74.58 73.74 74.40 79,038 +0.97(+1.32%)
Dec 28, 2020 73.52 73.68 73.07 73.43 92,221 -0.29(-0.39%)
Dec 24, 2020 73.51 73.74 72.97 73.72 75,072 +1.96(+2.72%)
Dec 23, 2020 71.53 72.02 71.34 71.76 84,780 +0.21(+0.29%)
Dec 22, 2020 72.46 72.46 71.25 71.55 166,839 -0.07(-0.09%)
Dec 21, 2020 70.85 72.35 70.72 71.62 314,623 -4.84(-6.32%)
Dec 18, 2020 76.83 76.83 75.99 76.45 95,937 -0.44(-0.57%)
Dec 17, 2020 76.56 76.96 76.44 76.89 91,049 +0.89(+1.17%)
Dec 16, 2020 76.05 76.27 75.80 76.00 311,624 -0.09(-0.11%)
Dec 15, 2020 75.43 76.21 75.03 76.09 192,061 +0.95(+1.27%)
Dec 14, 2020 76.11 76.12 74.91 75.14 221,173 -0.60(-0.79%)
Dec 11, 2020 76.14 76.22 75.59 75.74 73,916 -0.64(-0.84%)
Dec 10, 2020 75.63 76.56 75.59 76.38 71,683 +0.69(+0.91%)
Dec 09, 2020 76.37 76.49 75.15 75.69 149,914 -0.55(-0.72%)
Dec 08, 2020 75.67 76.33 75.55 76.24 199,234 +1.53(+2.04%)
Dec 07, 2020 74.57 74.92 74.12 74.71 126,945 +0.16(+0.22%)
Dec 04, 2020 74.06 74.84 73.89 74.55 159,009 +0.91(+1.24%)
Dec 03, 2020 72.68 74.07 72.68 73.64 187,097 +1.37(+1.89%)
Dec 02, 2020 72.11 72.71 71.89 72.28 209,004 -0.20(-0.27%)
Dec 01, 2020 72.17 72.99 71.70 72.47 194,477 +1.14(+1.60%)
Nov 30, 2020 71.60 71.90 71.15 71.34 189,162 -1.81(-2.48%)
Nov 27, 2020 72.94 73.65 72.86 73.15 179,359 +0.43(+0.59%)
Nov 25, 2020 72.08 72.83 72.07 72.72 187,057 +1.05(+1.47%)
Nov 24, 2020 71.14 71.96 70.90 71.67 96,693 -0.30(-0.42%)
Nov 23, 2020 72.43 72.79 71.67 71.97 385,146 +1.39(+1.98%)
Nov 20, 2020 70.63 71.18 70.46 70.58 272,361 +1.29(+1.86%)
Nov 19, 2020 69.04 69.72 69.04 69.29 416,954 +0.05(+0.07%)
Nov 18, 2020 69.71 69.96 69.06 69.24 832,958 +0.34(+0.50%)
Nov 17, 2020 68.92 69.67 68.64 68.90 339,035 -0.76(-1.09%)
Nov 16, 2020 69.52 70.28 69.25 69.66 574,673 +1.07(+1.56%)
Nov 13, 2020 68.70 69.04 68.15 68.59 212,785 +0.92(+1.36%)
Nov 12, 2020 68.23 68.31 67.39 67.67 128,110 -1.12(-1.63%)
Nov 11, 2020 68.79 69.01 68.39 68.79 323,616 -0.21(-0.30%)
Nov 10, 2020 68.06 69.44 68.03 68.99 245,390 +4.59(+7.13%)
Nov 09, 2020 65.93 66.35 64.26 64.40 382,988 +1.84(+2.94%)
Nov 06, 2020 62.81 63.11 62.44 62.56 152,577 -0.34(-0.54%)
Nov 05, 2020 62.59 63.11 62.13 62.91 119,508 +2.46(+4.06%)
Nov 04, 2020 60.26 60.95 59.78 60.45 192,066 +0.54(+0.90%)
Nov 03, 2020 59.47 60.22 59.29 59.91 115,776 +1.32(+2.25%)
Nov 02, 2020 58.22 58.59 57.95 58.59 119,272 +0.74(+1.28%)
Oct 30, 2020 57.95 58.20 57.40 57.85 84,460 -0.06(-0.10%)
Oct 29, 2020 57.88 58.17 57.44 57.91 81,879 +0.15(+0.26%)
Oct 28, 2020 58.32 58.57 57.60 57.76 150,729 -1.03(-1.76%)
Oct 27, 2020 58.81 59.03 58.47 58.79 93,716 +0.09(+0.16%)
Oct 26, 2020 58.68 59.05 58.42 58.69 89,082 -0.68(-1.15%)
Oct 23, 2020 59.11 59.44 58.67 59.38 73,705 +0.46(+0.79%)
Oct 22, 2020 59.02 59.17 58.74 58.91 48,382 -0.65(-1.10%)
Oct 21, 2020 58.89 59.75 58.76 59.57 140,417 +0.92(+1.57%)
Oct 20, 2020 58.34 59.17 58.14 58.65 116,895 +0.14(+0.24%)
Oct 19, 2020 58.80 58.80 57.92 58.51 218,586 -1.20(-2.02%)
Oct 16, 2020 59.98 59.98 59.38 59.71 59,892 -0.61(-1.01%)
Oct 15, 2020 60.29 60.52 59.79 60.32 158,909 -0.56(-0.92%)
Oct 14, 2020 61.33 61.33 60.71 60.88 80,137 -0.49(-0.80%)
Oct 13, 2020 61.86 61.86 61.05 61.37 99,194 -0.60(-0.96%)
Oct 12, 2020 61.81 62.19 61.71 61.97 58,089 -0.01(-0.02%)
Oct 09, 2020 61.97 62.58 61.63 61.98 61,579 -0.28(-0.46%)
Oct 08, 2020 62.01 62.52 61.86 62.26 47,293 +0.68(+1.11%)
Oct 07, 2020 61.33 61.87 61.25 61.58 108,369 +0.84(+1.39%)
Oct 06, 2020 60.70 61.33 60.53 60.73 185,717 +0.35(+0.58%)
Oct 05, 2020 59.98 60.65 59.98 60.38 221,480 +1.16(+1.95%)
Oct 02, 2020 59.13 59.87 59.08 59.23 50,823 -0.70(-1.17%)
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.