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 29, 2017 92.50 92.50 92.50 0 +0.75(+0.82%)
Dec 28, 2017 91.92 92.08 91.61 91.75 128,410 -0.39(-0.42%)
Dec 27, 2017 92.16 92.41 92.02 92.14 43,986 -0.21(-0.23%)
Dec 26, 2017 92.03 92.45 92.03 92.35 53,157 +0.54(+0.59%)
Dec 22, 2017 91.72 91.83 91.42 91.81 77,383 +0.13(+0.14%)
Dec 21, 2017 91.49 91.86 91.36 91.68 79,764 +0.36(+0.39%)
Dec 20, 2017 91.41 91.58 91.14 91.32 80,342 +0.62(+0.68%)
Dec 19, 2017 91.15 91.23 90.45 90.70 211,989 -1.13(-1.23%)
Dec 18, 2017 91.67 92.05 91.65 91.83 164,304 +0.09(+0.10%)
Dec 15, 2017 91.68 91.89 91.39 91.74 155,664 +0.47(+0.51%)
Dec 14, 2017 91.53 91.67 91.20 91.27 93,216 +0.02(+0.02%)
Dec 13, 2017 90.84 91.66 90.84 91.25 345,774 +0.89(+0.98%)
Dec 12, 2017 90.23 90.43 90.05 90.36 121,810 -0.47(-0.52%)
Dec 11, 2017 90.94 91.12 90.61 90.83 196,689 +0.22(+0.24%)
Dec 08, 2017 90.49 90.67 90.15 90.61 175,302 +0.21(+0.23%)
Dec 07, 2017 89.91 90.50 89.80 90.40 190,672 +0.94(+1.05%)
Dec 06, 2017 89.60 89.69 89.07 89.46 230,941 +0.19(+0.21%)
Dec 05, 2017 89.23 89.68 89.07 89.27 173,022 -0.14(-0.16%)
Dec 04, 2017 89.90 89.94 89.23 89.41 308,419 -0.28(-0.31%)
Dec 01, 2017 89.76 89.85 89.28 89.69 356,102 +0.06(+0.07%)
Nov 30, 2017 89.81 90.11 89.43 89.63 239,869 +0.04(+0.04%)
Nov 29, 2017 90.13 90.13 89.27 89.59 270,109 -0.44(-0.49%)
Nov 28, 2017 90.17 90.29 89.88 90.03 167,052 +0.95(+1.07%)
Nov 27, 2017 89.44 89.44 88.96 89.08 116,529 -0.34(-0.38%)
Nov 24, 2017 89.57 89.62 89.25 89.42 30,536 -0.92(-1.02%)
Nov 22, 2017 90.39 90.58 90.01 90.34 149,163 +0.22(+0.24%)
Nov 21, 2017 90.16 90.46 90.08 90.12 235,919 -0.09(-0.10%)
Nov 20, 2017 89.96 90.32 89.80 90.21 193,272 +0.78(+0.87%)
Nov 17, 2017 89.29 89.79 89.29 89.43 134,963 +1.14(+1.29%)
Nov 16, 2017 87.94 88.57 87.73 88.29 188,521 +0.90(+1.03%)
Nov 15, 2017 87.44 87.71 87.04 87.39 186,130 -0.64(-0.73%)
Nov 14, 2017 88.04 88.35 87.80 88.03 165,319 +0.99(+1.14%)
Nov 13, 2017 86.99 87.34 86.77 87.04 148,787 +0.50(+0.58%)
Nov 10, 2017 86.85 86.94 86.46 86.54 558,517 -1.05(-1.20%)
Nov 09, 2017 87.73 87.76 87.18 87.59 249,585 -0.87(-0.98%)
Nov 08, 2017 88.43 88.52 88.07 88.46 143,057 +0.29(+0.33%)
Nov 07, 2017 88.41 88.41 87.89 88.17 200,520 -0.30(-0.34%)
Nov 06, 2017 88.06 88.57 88.06 88.47 160,071 +0.82(+0.94%)
Nov 03, 2017 87.72 87.89 87.24 87.65 206,272 -0.24(-0.27%)
Nov 02, 2017 87.76 87.97 87.51 87.89 187,205 -0.32(-0.36%)
Nov 01, 2017 88.40 88.76 88.11 88.21 198,627 -0.35(-0.40%)
Oct 31, 2017 88.49 88.65 88.25 88.56 137,040 +0.43(+0.49%)
Oct 30, 2017 88.51 87.90 88.13 136,882 -0.27(-0.31%)
Oct 27, 2017 87.59 88.49 87.45 88.40 141,072 +1.12(+1.28%)
Oct 26, 2017 87.66 87.76 87.21 87.28 254,574 -0.17(-0.19%)
Oct 25, 2017 87.73 87.73 86.91 87.45 207,578 +0.17(+0.19%)
Oct 24, 2017 87.48 87.84 87.25 87.28 144,305 +0.33(+0.38%)
Oct 23, 2017 87.14 87.30 86.75 86.95 105,759 -0.25(-0.29%)
Oct 20, 2017 86.91 87.22 86.82 87.20 108,297 +0.33(+0.38%)
Oct 19, 2017 86.67 86.88 86.46 86.87 118,989 -1.36(-1.54%)
Oct 18, 2017 88.42 88.54 87.93 88.23 216,222 -0.70(-0.79%)
Oct 17, 2017 89.04 89.12 88.68 88.93 307,231 -0.42(-0.47%)
Oct 16, 2017 89.47 89.87 89.14 89.35 151,836 +0.43(+0.48%)
Oct 13, 2017 88.64 89.15 88.64 88.92 109,497 +0.49(+0.55%)
Oct 12, 2017 88.59 88.67 88.32 88.43 107,107 -0.38(-0.43%)
Oct 11, 2017 88.48 88.82 88.25 88.81 170,060 +0.63(+0.71%)
Oct 10, 2017 87.79 88.18 87.71 88.18 191,114 +1.51(+1.74%)
Oct 09, 2017 86.63 86.72 86.37 86.67 80,389 +0.08(+0.09%)
Oct 06, 2017 86.46 86.66 85.87 86.59 181,703 -0.23(-0.26%)
Oct 05, 2017 86.56 86.93 86.56 86.82 209,841 +0.32(+0.37%)
Oct 04, 2017 86.59 86.66 86.28 86.50 155,846 -0.42(-0.48%)
Oct 03, 2017 86.82 87.07 86.72 86.92 307,746 +0.23(+0.27%)
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.