Thailand Ishares MSCI ETF (NY: THD )

68.57 -0.34 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 76.40 76.75 75.97 76.14 35,169 -0.43(-0.56%)
Dec 30, 2021 75.96 76.68 75.96 76.57 154,254 +0.90(+1.19%)
Dec 29, 2021 75.56 75.72 75.35 75.67 69,100 +0.65(+0.87%)
Dec 28, 2021 75.03 75.38 74.91 75.02 47,196 -0.14(-0.19%)
Dec 27, 2021 74.99 75.28 74.99 75.16 48,968 +0.26(+0.35%)
Dec 23, 2021 74.62 74.98 74.15 74.90 34,231 +0.80(+1.08%)
Dec 22, 2021 73.66 74.28 73.57 74.10 67,751 +0.28(+0.38%)
Dec 21, 2021 73.75 73.89 73.54 73.82 84,583 +0.48(+0.65%)
Dec 20, 2021 73.55 73.94 73.08 73.34 133,455 -1.55(-2.07%)
Dec 17, 2021 75.13 75.46 74.85 74.89 67,768 -0.32(-0.43%)
Dec 16, 2021 75.35 75.59 74.88 75.21 72,392 +0.91(+1.22%)
Dec 15, 2021 74.12 74.38 73.66 74.30 64,733 -0.15(-0.20%)
Dec 14, 2021 74.19 74.58 74.02 74.45 66,425 +0.22(+0.30%)
Dec 13, 2021 74.32 74.57 74.09 74.23 37,627 -0.84(-1.12%)
Dec 10, 2021 74.93 75.20 74.83 75.07 43,398 +0.16(+0.21%)
Dec 09, 2021 75.28 75.28 74.75 74.91 51,517 -1.01(-1.33%)
Dec 08, 2021 75.53 76.20 75.33 75.92 59,897 +0.43(+0.57%)
Dec 07, 2021 74.24 75.49 74.24 75.49 272,211 +2.35(+3.21%)
Dec 06, 2021 73.00 73.20 72.53 73.14 123,561 +0.08(+0.11%)
Dec 03, 2021 72.95 73.07 72.35 73.06 133,812 -0.21(-0.29%)
Dec 02, 2021 73.20 73.51 72.99 73.27 131,077 -0.06(-0.08%)
Dec 01, 2021 73.50 74.23 73.14 73.33 117,243 +0.46(+0.63%)
Nov 30, 2021 72.50 73.00 72.45 72.87 172,321 +0.04(+0.05%)
Nov 29, 2021 73.48 73.60 72.41 72.83 144,339 -1.20(-1.62%)
Nov 26, 2021 74.68 74.81 73.47 74.03 116,634 -3.02(-3.92%)
Nov 24, 2021 77.20 77.30 76.88 77.05 77,670 -0.71(-0.91%)
Nov 23, 2021 77.80 77.95 77.41 77.76 98,543 -0.11(-0.14%)
Nov 22, 2021 78.05 78.27 77.85 77.87 29,588 -0.18(-0.23%)
Nov 19, 2021 78.56 78.74 78.01 78.05 95,023 -0.99(-1.25%)
Nov 18, 2021 79.01 79.10 78.89 79.04 76,823 -0.14(-0.18%)
Nov 17, 2021 78.87 79.20 78.61 79.18 175,345 +0.40(+0.51%)
Nov 16, 2021 78.76 78.95 78.58 78.78 100,757 +0.15(+0.19%)
Nov 15, 2021 78.80 78.89 78.51 78.63 104,039 +0.01(+0.01%)
Nov 12, 2021 78.37 78.71 78.21 78.62 64,952 +0.38(+0.49%)
Nov 11, 2021 77.95 78.43 77.95 78.24 103,273 +0.92(+1.19%)
Nov 10, 2021 78.18 77.25 77.32 114,316 -0.44(-0.57%)
Nov 09, 2021 78.00 78.06 77.50 77.76 142,553 +0.13(+0.17%)
Nov 08, 2021 77.31 77.75 77.31 77.63 169,898 +1.06(+1.38%)
Nov 05, 2021 76.51 76.91 76.14 76.57 301,931 +0.28(+0.37%)
Nov 04, 2021 76.53 76.69 76.02 76.29 170,757 -0.03(-0.04%)
Nov 03, 2021 76.12 76.43 75.66 76.32 145,848 -0.35(-0.46%)
Nov 02, 2021 76.65 76.90 76.58 76.67 66,947 +0.23(+0.30%)
Nov 01, 2021 76.37 76.62 76.62 76.44 61,009 -0.18(-0.23%)
Oct 29, 2021 76.92 76.95 76.20 76.62 122,345 -0.76(-0.98%)
Oct 28, 2021 76.86 77.38 76.85 77.38 59,751 +0.39(+0.51%)
Oct 27, 2021 76.90 77.49 76.72 76.99 272,934 -0.21(-0.27%)
Oct 26, 2021 77.71 77.20 61,036 -0.62(-0.80%)
Oct 25, 2021 77.65 78.00 77.54 77.82 84,056 +0.07(+0.09%)
Oct 22, 2021 77.73 78.05 77.43 77.75 96,740 +0.06(+0.08%)
Oct 21, 2021 77.61 77.87 77.29 77.69 95,047 +0.17(+0.22%)
Oct 20, 2021 77.22 77.68 77.01 77.52 179,576 +0.20(+0.26%)
Oct 19, 2021 76.94 77.42 76.79 77.32 88,517 +0.04(+0.05%)
Oct 18, 2021 77.35 77.54 77.26 77.28 100,702 -0.24(-0.31%)
Oct 15, 2021 77.17 77.91 77.09 77.52 90,429 -0.39(-0.50%)
Oct 14, 2021 78.55 78.55 77.52 77.91 91,791 -0.43(-0.55%)
Oct 13, 2021 77.69 78.57 77.69 78.34 77,402 +0.94(+1.21%)
Oct 12, 2021 77.16 77.71 76.91 77.40 111,746 +1.04(+1.36%)
Oct 11, 2021 76.42 76.89 75.74 76.36 82,039 +0.14(+0.18%)
Oct 08, 2021 76.29 76.59 75.91 76.22 93,383 +0.35(+0.46%)
Oct 07, 2021 75.78 76.17 75.34 75.87 102,301 +0.44(+0.58%)
Oct 06, 2021 74.98 75.89 74.85 75.43 87,063 -0.16(-0.21%)
Oct 05, 2021 75.38 75.95 75.12 75.59 43,195 +0.85(+1.14%)
Oct 04, 2021 74.99 75.07 74.33 74.74 42,783 -0.21(-0.28%)
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.