Thailand Ishares MSCI ETF (NY: THD )

77.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 58.64 58.64 58.64 58.64 73,500 -0.12(-0.20%)
Dec 30, 2015 59.06 59.27 58.75 58.76 133,463 -0.24(-0.41%)
Dec 29, 2015 58.89 59.19 58.76 59.00 106,015 -0.07(-0.12%)
Dec 28, 2015 59.18 59.26 58.89 59.07 102,624 -0.16(-0.27%)
Dec 24, 2015 59.09 59.23 59.23 59.23 39,900 +0.14(+0.24%)
Dec 23, 2015 59.04 59.16 58.80 59.09 124,030 +0.66(+1.13%)
Dec 22, 2015 58.39 58.43 57.93 58.43 108,499 +0.22(+0.38%)
Dec 21, 2015 57.85 58.31 57.73 58.21 121,036 -0.96(-1.62%)
Dec 18, 2015 59.50 59.61 59.03 59.17 246,259 -1.10(-1.83%)
Dec 17, 2015 60.68 61.05 60.02 60.27 144,419 -1.01(-1.65%)
Dec 16, 2015 60.48 61.63 60.48 61.28 224,735 +0.74(+1.22%)
Dec 15, 2015 60.61 60.97 60.33 60.54 213,097 +1.47(+2.49%)
Dec 14, 2015 58.47 59.17 58.19 59.07 168,710 +0.22(+0.37%)
Dec 11, 2015 59.12 59.18 58.57 58.85 165,522 -1.14(-1.90%)
Dec 10, 2015 60.05 60.52 59.96 59.99 233,047 -0.51(-0.84%)
Dec 09, 2015 60.77 61.17 60.18 60.50 160,146 -0.65(-1.06%)
Dec 08, 2015 60.63 61.18 60.40 61.15 124,644 -1.40(-2.24%)
Dec 07, 2015 62.79 62.79 62.15 62.55 166,413 -0.76(-1.20%)
Dec 04, 2015 62.37 63.45 62.15 63.31 199,487 +1.02(+1.64%)
Dec 03, 2015 62.89 62.89 62.12 62.29 108,549 -0.07(-0.11%)
Dec 02, 2015 63.02 63.02 62.17 62.36 227,597 -1.81(-2.82%)
Dec 01, 2015 64.01 64.30 63.75 64.17 91,894 +0.10(+0.16%)
Nov 30, 2015 63.94 64.25 63.53 64.07 190,615 +0.44(+0.69%)
Nov 27, 2015 63.97 63.97 63.51 63.63 173,956 -1.42(-2.18%)
Nov 25, 2015 65.21 65.05 65.05 65.05 127,000 -0.52(-0.79%)
Nov 24, 2015 65.22 65.75 64.80 65.57 148,694 +0.16(+0.24%)
Nov 23, 2015 65.78 65.80 65.28 65.41 151,787 -0.60(-0.91%)
Nov 20, 2015 65.86 66.37 65.71 66.01 137,666 +0.89(+1.37%)
Nov 19, 2015 65.11 65.34 64.50 65.12 218,015 +0.08(+0.12%)
Nov 18, 2015 64.53 65.16 64.53 65.04 231,212 +0.06(+0.09%)
Nov 17, 2015 65.38 65.38 64.71 64.98 178,340 -0.66(-1.01%)
Nov 16, 2015 64.72 65.70 64.67 65.64 140,076 +1.49(+2.32%)
Nov 13, 2015 64.73 64.73 64.03 64.15 153,693 -0.14(-0.22%)
Nov 12, 2015 64.47 64.71 64.02 64.29 107,973 -0.38(-0.59%)
Nov 11, 2015 64.81 64.86 64.55 64.67 67,031 -0.03(-0.05%)
Nov 10, 2015 64.79 64.90 64.49 64.70 131,902 +0.03(+0.05%)
Nov 09, 2015 65.44 65.53 64.59 64.67 193,312 -2.09(-3.13%)
Nov 06, 2015 66.07 66.76 65.75 66.76 117,320 -0.15(-0.22%)
Nov 05, 2015 66.91 67.02 66.59 66.91 104,401 -0.25(-0.37%)
Nov 04, 2015 67.97 67.97 66.81 67.16 199,577 -0.48(-0.71%)
Nov 03, 2015 66.91 67.78 66.71 67.64 140,102 +0.36(+0.54%)
Nov 02, 2015 66.78 67.34 66.15 67.28 214,906 +2.11(+3.24%)
Oct 30, 2015 65.86 65.86 65.02 65.17 128,233 -0.01(-0.02%)
Oct 29, 2015 65.47 65.51 65.04 65.18 204,150 -1.13(-1.70%)
Oct 28, 2015 66.86 67.02 65.53 66.31 303,470 -0.83(-1.24%)
Oct 27, 2015 67.35 67.46 67.02 67.14 120,383 -0.71(-1.05%)
Oct 26, 2015 68.17 68.18 67.60 67.85 63,311 -0.76(-1.11%)
Oct 23, 2015 68.97 68.97 68.35 68.61 159,014 +0.49(+0.72%)
Oct 22, 2015 67.49 68.37 67.11 68.12 191,971 +1.05(+1.57%)
Oct 21, 2015 67.68 67.70 66.91 67.07 91,035 -1.02(-1.50%)
Oct 20, 2015 68.08 68.17 67.91 68.09 43,433 +0.27(+0.40%)
Oct 19, 2015 68.15 68.15 67.52 67.82 85,863 -1.02(-1.48%)
Oct 16, 2015 68.27 68.94 67.81 68.84 139,747 -0.10(-0.15%)
Oct 15, 2015 68.64 69.18 68.20 68.94 265,550 +1.54(+2.28%)
Oct 14, 2015 67.38 67.62 67.10 67.40 216,915 +0.41(+0.61%)
Oct 13, 2015 67.06 67.92 66.75 66.99 185,807 -0.69(-1.02%)
Oct 12, 2015 68.38 68.38 67.64 67.68 114,706 -0.62(-0.91%)
Oct 09, 2015 68.30 68.74 67.99 68.30 355,913 +1.12(+1.67%)
Oct 08, 2015 66.04 67.47 65.96 67.18 209,104 +0.79(+1.19%)
Oct 07, 2015 65.89 66.60 65.81 66.39 183,285 +2.41(+3.77%)
Oct 06, 2015 64.06 64.34 63.70 63.98 94,794 -0.29(-0.45%)
Oct 05, 2015 63.82 64.41 63.56 64.27 155,802 +1.24(+1.97%)
Oct 02, 2015 61.34 63.09 61.02 63.03 210,771 +1.49(+2.42%)
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.