Thailand Ishares MSCI ETF (NY: THD )

77.75 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 61.39 61.78 61.11 61.78 113,115 +0.78(+1.28%)
Oct 30, 2020 61.11 61.37 60.52 61.00 80,100 -0.06(-0.10%)
Oct 29, 2020 61.03 61.33 60.57 61.06 77,652 +0.16(+0.26%)
Oct 28, 2020 61.50 61.76 60.74 60.90 142,948 -1.09(-1.76%)
Oct 27, 2020 62.01 62.24 61.65 61.99 88,878 +0.10(+0.16%)
Oct 26, 2020 61.87 62.26 61.60 61.89 84,483 -0.72(-1.15%)
Oct 23, 2020 62.33 62.68 61.86 62.61 69,900 +0.49(+0.79%)
Oct 22, 2020 62.23 62.39 61.94 62.12 45,885 -0.69(-1.10%)
Oct 21, 2020 62.10 63.00 61.96 62.81 133,168 +0.97(+1.57%)
Oct 20, 2020 61.52 62.39 61.31 61.84 110,860 +0.15(+0.24%)
Oct 19, 2020 62.00 62.00 61.07 61.69 207,301 -1.27(-2.02%)
Oct 16, 2020 63.25 63.25 62.61 62.96 56,800 -0.64(-1.01%)
Oct 15, 2020 63.57 63.81 63.05 63.60 150,705 -0.59(-0.92%)
Oct 14, 2020 64.67 64.67 64.02 64.19 76,000 -0.52(-0.80%)
Oct 13, 2020 65.23 65.23 64.37 64.71 94,073 -0.63(-0.96%)
Oct 12, 2020 65.18 65.58 65.07 65.34 55,090 -0.01(-0.02%)
Oct 09, 2020 65.34 65.99 64.98 65.35 58,400 -0.30(-0.46%)
Oct 08, 2020 65.39 65.93 65.23 65.65 44,852 +0.72(+1.11%)
Oct 07, 2020 64.67 65.24 64.58 64.93 102,775 +0.89(+1.39%)
Oct 06, 2020 64.00 64.67 63.83 64.04 176,129 +0.37(+0.58%)
Oct 05, 2020 63.24 63.95 63.24 63.67 210,046 +1.22(+1.95%)
Oct 02, 2020 62.35 63.13 62.30 62.45 48,200 -0.74(-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.