Thailand Ishares MSCI ETF (NY: THD )

74.50 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.38 17.53 17.09 17.09 10,958 +0.06(+0.34%)
Dec 30, 2008 16.88 17.25 16.81 17.03 15,516 +0.22(+1.30%)
Dec 29, 2008 16.86 16.95 16.43 16.81 13,592 -0.03(-0.19%)
Dec 26, 2008 17.05 17.05 16.84 16.84 278 +0.26(+1.56%)
Dec 24, 2008 16.55 16.59 16.51 16.58 2,366 +0.20(+1.23%)
Dec 23, 2008 16.61 16.87 16.37 16.38 10,374 -0.80(-4.66%)
Dec 22, 2008 17.40 17.40 17.00 17.19 15,293 -0.53(-2.97%)
Dec 19, 2008 17.81 17.98 17.63 17.71 3,346 -0.12(-0.69%)
Dec 18, 2008 18.21 18.22 17.83 17.83 9,584 -0.19(-1.08%)
Dec 17, 2008 17.79 18.04 17.59 18.03 18,409 -0.16(-0.88%)
Dec 16, 2008 17.38 18.21 17.38 18.19 38,283 +1.37(+8.17%)
Dec 15, 2008 17.30 17.30 16.66 16.81 19,063 +0.02(+0.13%)
Dec 12, 2008 16.57 16.99 16.57 16.79 35,848 +0.51(+3.13%)
Dec 11, 2008 16.59 16.59 16.28 16.28 5,992 -0.07(-0.44%)
Dec 10, 2008 16.29 16.43 16.00 16.36 9,937 +0.24(+1.52%)
Dec 09, 2008 16.18 16.36 15.69 16.11 18,273 +0.06(+0.40%)
Dec 08, 2008 15.65 16.20 15.64 16.05 25,135 +1.21(+8.13%)
Dec 05, 2008 14.48 14.84 14.48 14.84 7,235 +0.11(+0.78%)
Dec 04, 2008 14.83 14.98 14.72 14.72 11,662 -0.22(-1.44%)
Dec 03, 2008 14.94 14.94 14.67 14.94 3,523 -0.07(-0.48%)
Dec 02, 2008 14.55 15.01 14.44 15.01 775 +1.23(+8.91%)
Dec 01, 2008 14.76 15.08 13.78 13.78 15,932 -1.53(-9.99%)
Nov 28, 2008 15.36 15.36 15.20 15.31 7,913 +0.21(+1.38%)
Nov 26, 2008 15.23 15.57 15.08 15.11 18,714 -0.09(-0.61%)
Nov 25, 2008 15.08 15.31 14.90 15.20 23,332 +0.11(+0.76%)
Nov 24, 2008 14.47 15.21 14.47 15.08 3,958 -0.17(-1.08%)
Nov 21, 2008 15.02 15.25 14.21 15.25 9,865 +1.07(+7.53%)
Nov 20, 2008 14.63 14.68 14.18 14.18 1,548 -0.91(-6.03%)
Nov 19, 2008 15.62 15.62 15.08 15.09 10,597 -1.15(-7.08%)
Nov 18, 2008 16.48 16.49 15.93 16.24 41,765 -0.74(-4.36%)
Nov 17, 2008 16.46 17.34 16.30 16.98 99,043 +0.06(+0.38%)
Nov 14, 2008 16.62 16.92 16.10 16.92 30,441 -0.50(-2.85%)
Nov 13, 2008 16.50 17.41 15.97 17.41 50,412 +1.03(+6.32%)
Nov 12, 2008 16.96 16.96 16.38 16.38 18,767 -0.84(-4.88%)
Nov 11, 2008 16.71 17.58 16.62 17.22 41,286 +0.19(+1.10%)
Nov 10, 2008 17.94 17.94 17.03 17.03 11,978 -1.11(-6.10%)
Nov 07, 2008 18.35 18.35 18.14 18.14 22,286 +0.79(+4.55%)
Nov 06, 2008 17.83 17.83 17.35 17.35 3,898 +0.23(+1.34%)
Nov 05, 2008 17.62 18.14 17.10 17.12 26,045 -1.13(-6.18%)
Nov 04, 2008 18.09 18.43 18.09 18.24 3,355 +0.68(+3.89%)
Nov 03, 2008 17.21 17.63 17.21 17.56 4,402 +1.43(+8.90%)
Oct 31, 2008 16.30 16.43 16.00 16.13 6,074 +0.19(+1.18%)
Oct 30, 2008 15.65 16.07 15.36 15.94 13,077 +0.83(+5.47%)
Oct 29, 2008 14.82 15.31 14.50 15.11 26,703 -0.69(-4.36%)
Oct 28, 2008 14.65 15.86 14.54 15.80 19,755 +1.36(+9.45%)
Oct 27, 2008 14.60 14.91 12.96 14.44 132,727 -1.87(-11.49%)
Oct 24, 2008 15.78 16.36 15.78 16.31 14,768 -0.93(-5.37%)
Oct 23, 2008 17.63 17.63 16.46 17.24 22,328 -0.06(-0.33%)
Oct 22, 2008 17.96 18.08 17.30 17.30 5,186 -1.39(-7.42%)
Oct 21, 2008 18.57 19.00 18.57 18.68 3,739 -0.65(-3.34%)
Oct 20, 2008 18.75 19.33 18.75 19.33 41,323 +0.65(+3.50%)
Oct 17, 2008 18.53 19.34 18.52 18.68 143,109 -0.51(-2.66%)
Oct 16, 2008 18.67 19.43 18.34 19.18 32,499 +1.49(+8.41%)
Oct 15, 2008 18.82 18.82 17.70 17.70 11,730 -2.34(-11.66%)
Oct 14, 2008 20.78 20.78 19.45 20.03 50,472 +0.02(+0.11%)
Oct 13, 2008 19.27 20.01 18.96 20.01 2,507 +2.68(+15.46%)
Oct 10, 2008 17.40 18.54 16.51 17.33 170,404 -1.13(-6.15%)
Oct 09, 2008 20.03 20.03 18.38 18.47 34,968 -0.69(-3.60%)
Oct 08, 2008 19.73 20.11 18.96 19.16 19,059 -0.55(-2.77%)
Oct 07, 2008 21.36 21.36 19.70 19.70 79,478 -1.92(-8.87%)
Oct 06, 2008 22.18 22.18 20.53 21.62 23,222 -1.70(-7.30%)
Oct 03, 2008 23.95 24.21 23.32 23.32 12,652 -0.11(-0.49%)
Oct 02, 2008 23.98 23.98 23.44 23.44 8,759 -0.93(-3.83%)
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.