Thailand Ishares MSCI ETF (NY: THD )

73.06 USD -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.20 24.40 23.79 23.79 7,871 +0.08(+0.34%)
Dec 30, 2008 23.51 24.02 23.40 23.71 11,145 +0.30(+1.30%)
Dec 29, 2008 23.47 23.60 22.88 23.41 9,763 -0.04(-0.19%)
Dec 26, 2008 23.74 23.74 23.45 23.45 200 +0.36(+1.56%)
Dec 24, 2008 23.04 23.10 22.99 23.09 1,700 +0.28(+1.23%)
Dec 23, 2008 23.13 23.49 22.79 22.81 7,452 -1.12(-4.66%)
Dec 22, 2008 24.23 24.23 23.67 23.93 10,985 -0.73(-2.97%)
Dec 19, 2008 24.79 25.03 24.54 24.66 2,404 -0.17(-0.69%)
Dec 18, 2008 25.35 25.37 24.83 24.83 6,884 -0.27(-1.08%)
Dec 17, 2008 24.77 25.11 24.49 25.10 13,223 -0.22(-0.88%)
Dec 16, 2008 24.20 25.35 24.20 25.32 27,498 +1.91(+8.17%)
Dec 15, 2008 24.08 24.08 23.20 23.41 13,693 +0.03(+0.13%)
Dec 12, 2008 23.07 23.66 23.07 23.38 25,749 +0.71(+3.13%)
Dec 11, 2008 23.10 23.10 22.67 22.67 4,304 -0.10(-0.44%)
Dec 10, 2008 22.68 22.87 22.27 22.77 7,138 +0.34(+1.52%)
Dec 09, 2008 22.53 22.77 21.85 22.43 13,125 +0.09(+0.40%)
Dec 08, 2008 21.79 22.56 21.77 22.34 18,054 +1.68(+8.13%)
Dec 05, 2008 20.16 20.66 20.16 20.66 5,197 +0.16(+0.78%)
Dec 04, 2008 20.65 20.85 20.50 20.50 8,377 -0.30(-1.44%)
Dec 03, 2008 20.80 20.80 20.43 20.80 2,531 -0.10(-0.48%)
Dec 02, 2008 20.26 20.90 20.10 20.90 557 +1.71(+8.91%)
Dec 01, 2008 20.55 21.00 19.19 19.19 11,444 -2.13(-9.99%)
Nov 28, 2008 21.38 21.38 21.16 21.32 5,684 +0.29(+1.38%)
Nov 26, 2008 21.20 21.68 20.99 21.03 13,442 -0.13(-0.61%)
Nov 25, 2008 21.00 21.32 20.75 21.16 16,759 +0.16(+0.76%)
Nov 24, 2008 20.15 21.17 20.15 21.00 2,843 -0.23(-1.08%)
Nov 21, 2008 20.91 21.23 19.79 21.23 7,086 +1.49(+7.53%)
Nov 20, 2008 20.37 20.44 19.74 19.74 1,112 -1.27(-6.03%)
Nov 19, 2008 21.75 21.75 21.00 21.01 7,612 -1.60(-7.08%)
Nov 18, 2008 22.94 22.96 22.18 22.61 29,999 -1.03(-4.36%)
Nov 17, 2008 22.92 24.14 22.70 23.64 71,140 +0.09(+0.38%)
Nov 14, 2008 23.14 23.55 22.41 23.55 21,865 -0.69(-2.85%)
Nov 13, 2008 22.97 24.24 22.24 24.24 36,210 +1.44(+6.32%)
Nov 12, 2008 23.61 23.61 22.80 22.80 13,480 -1.17(-4.88%)
Nov 11, 2008 23.26 24.48 23.14 23.97 29,655 +0.26(+1.10%)
Nov 10, 2008 24.98 24.98 23.71 23.71 8,604 -1.54(-6.10%)
Nov 07, 2008 25.55 25.55 25.25 25.25 16,008 +1.10(+4.55%)
Nov 06, 2008 24.82 24.82 24.15 24.15 2,800 +0.32(+1.34%)
Nov 05, 2008 24.53 25.26 23.81 23.83 18,708 -1.57(-6.18%)
Nov 04, 2008 25.19 25.66 25.19 25.40 2,410 +0.95(+3.89%)
Nov 03, 2008 23.96 24.55 23.96 24.45 3,162 +2.00(+8.90%)
Oct 31, 2008 22.70 22.87 22.27 22.45 4,363 +0.26(+1.18%)
Oct 30, 2008 21.79 22.37 21.39 22.19 9,393 +1.15(+5.47%)
Oct 29, 2008 20.64 21.32 20.19 21.04 19,180 -0.96(-4.36%)
Oct 28, 2008 20.40 22.08 20.24 22.00 14,190 +1.90(+9.45%)
Oct 27, 2008 20.33 20.76 18.04 20.10 95,334 -2.61(-11.49%)
Oct 24, 2008 21.97 22.77 21.97 22.71 10,608 -1.29(-5.38%)
Oct 23, 2008 24.55 24.55 22.92 24.00 16,038 -0.08(-0.33%)
Oct 22, 2008 25.00 25.17 24.08 24.08 3,725 -1.93(-7.42%)
Oct 21, 2008 25.86 26.45 25.86 26.01 2,686 -0.90(-3.34%)
Oct 20, 2008 26.11 26.91 26.11 26.91 29,681 +0.91(+3.50%)
Oct 17, 2008 25.80 26.92 25.78 26.00 102,791 -0.71(-2.66%)
Oct 16, 2008 25.99 27.06 25.53 26.71 23,343 +2.07(+8.41%)
Oct 15, 2008 26.20 26.20 24.64 24.64 8,426 -3.25(-11.66%)
Oct 14, 2008 28.93 28.93 27.08 27.89 36,253 +0.03(+0.11%)
Oct 13, 2008 26.83 27.86 26.40 27.86 1,801 +3.73(+15.46%)
Oct 10, 2008 24.23 25.81 22.99 24.13 122,396 -1.58(-6.15%)
Oct 09, 2008 27.88 27.89 25.59 25.71 25,117 -0.96(-3.60%)
Oct 08, 2008 27.47 28.00 26.40 26.67 13,690 -0.76(-2.77%)
Oct 07, 2008 29.74 29.74 27.43 27.43 57,087 -2.67(-8.87%)
Oct 06, 2008 30.88 30.88 28.58 30.10 16,680 -2.37(-7.30%)
Oct 03, 2008 33.34 33.71 32.47 32.47 9,088 -0.16(-0.49%)
Oct 02, 2008 33.38 33.39 32.63 32.63 6,292 -1.30(-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.