Thailand Ishares MSCI ETF (NY: THD )

66.45 -2.12 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 90.09 90.39 89.37 89.61 327,534 -1.52(-1.67%)
Feb 27, 2019 91.41 91.53 90.71 91.13 301,737 -0.60(-0.65%)
Feb 26, 2019 91.65 92.13 91.49 91.73 350,608 -0.72(-0.78%)
Feb 25, 2019 91.94 92.83 91.94 92.45 395,595 +1.49(+1.64%)
Feb 22, 2019 90.97 91.35 90.81 90.96 214,500 +0.51(+0.56%)
Feb 21, 2019 90.78 90.82 90.05 90.45 268,299 -0.77(-0.84%)
Feb 20, 2019 91.25 91.59 90.96 91.22 267,511 +0.39(+0.43%)
Feb 19, 2019 89.75 91.10 89.75 90.83 371,887 +0.73(+0.81%)
Feb 15, 2019 89.99 90.43 89.94 90.10 163,900 -0.40(-0.44%)
Feb 14, 2019 90.25 90.93 90.03 90.50 281,179 +0.21(+0.23%)
Feb 13, 2019 90.87 91.20 90.13 90.29 215,388 +0.09(+0.10%)
Feb 12, 2019 90.35 90.68 89.81 90.20 277,701 +0.79(+0.88%)
Feb 11, 2019 89.61 89.69 89.28 89.41 346,580 -0.50(-0.56%)
Feb 08, 2019 90.07 90.37 89.52 89.91 365,300 -1.23(-1.35%)
Feb 07, 2019 91.15 91.35 90.41 91.14 281,133 +0.08(+0.09%)
Feb 06, 2019 91.84 91.99 90.92 91.06 188,802 -0.78(-0.85%)
Feb 05, 2019 91.15 91.89 90.86 91.84 249,928 +0.68(+0.75%)
Feb 04, 2019 90.90 91.49 90.79 91.16 180,548 +0.28(+0.31%)
Feb 01, 2019 91.35 91.38 90.53 90.88 242,800 -0.02(-0.02%)
Jan 31, 2019 90.71 91.07 90.35 90.90 197,191 +0.29(+0.32%)
Jan 30, 2019 89.39 90.98 88.96 90.61 350,625 +1.85(+2.08%)
Jan 29, 2019 88.86 89.23 88.41 88.76 159,845 -0.10(-0.11%)
Jan 28, 2019 88.58 88.93 88.26 88.86 165,132 -0.31(-0.35%)
Jan 25, 2019 88.87 89.45 88.68 89.17 209,800 +0.47(+0.53%)
Jan 24, 2019 88.00 88.74 87.89 88.70 240,067 +0.56(+0.64%)
Jan 23, 2019 87.85 88.27 87.59 88.14 151,756 +1.55(+1.79%)
Jan 22, 2019 86.69 86.90 86.34 86.59 281,434 +0.06(+0.07%)
Jan 18, 2019 86.28 86.85 86.25 86.53 299,400 +0.19(+0.22%)
Jan 17, 2019 85.74 86.67 85.37 86.34 210,307 +0.21(+0.24%)
Jan 16, 2019 85.78 86.59 85.78 86.13 248,673 +1.28(+1.51%)
Jan 15, 2019 84.90 85.37 84.64 84.85 316,835 -0.57(-0.67%)
Jan 14, 2019 85.22 85.81 84.66 85.42 119,907 -0.70(-0.81%)
Jan 11, 2019 86.11 86.39 85.68 86.12 285,100 -0.51(-0.59%)
Jan 10, 2019 85.64 86.85 85.60 86.63 302,743 +0.35(+0.41%)
Jan 09, 2019 85.73 86.88 85.64 86.28 348,326 +0.18(+0.21%)
Jan 08, 2019 85.83 86.32 85.57 86.10 207,465 +0.09(+0.10%)
Jan 07, 2019 85.75 86.32 85.48 86.01 215,367 +0.43(+0.50%)
Jan 04, 2019 84.26 85.78 83.91 85.58 257,500 +2.64(+3.18%)
Jan 03, 2019 83.23 84.00 82.60 82.94 360,972 -1.18(-1.40%)
Jan 02, 2019 83.45 84.49 82.98 84.12 284,560 +1.31(+1.58%)
Dec 31, 2018 83.24 83.42 82.47 82.81 94,500 +0.19(+0.23%)
Dec 28, 2018 82.16 83.07 82.12 82.62 240,300 +0.87(+1.06%)
Dec 27, 2018 81.22 82.06 80.99 81.75 176,127 -0.69(-0.84%)
Dec 26, 2018 82.20 82.83 81.78 82.44 171,332 -0.87(-1.04%)
Dec 24, 2018 83.74 84.55 82.33 83.31 70,700 -0.49(-0.58%)
Dec 21, 2018 83.77 84.42 83.38 83.80 263,500 -0.06(-0.07%)
Dec 20, 2018 83.49 84.14 83.25 83.86 207,124 +1.33(+1.61%)
Dec 19, 2018 83.98 84.62 81.90 82.53 458,764 -1.00(-1.20%)
Dec 18, 2018 83.14 83.89 83.10 83.53 269,163 -0.31(-0.37%)
Dec 17, 2018 84.60 84.62 83.55 83.84 234,909 -1.10(-1.30%)
Dec 14, 2018 84.96 85.53 84.80 84.94 155,000 -0.62(-0.72%)
Dec 13, 2018 85.80 85.91 85.17 85.56 255,239 -1.25(-1.44%)
Dec 12, 2018 86.66 87.49 86.51 86.81 213,147 +0.46(+0.53%)
Dec 11, 2018 86.57 87.18 85.83 86.35 227,159 +0.21(+0.24%)
Dec 10, 2018 86.27 86.84 85.23 86.14 235,831 -0.26(-0.30%)
Dec 07, 2018 87.64 88.08 86.28 86.40 236,600 -1.47(-1.67%)
Dec 06, 2018 87.37 88.01 86.44 87.87 323,226 -0.21(-0.24%)
Dec 04, 2018 89.07 89.44 87.67 88.08 252,300 -0.85(-0.96%)
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.