Thailand Ishares MSCI ETF (NY: THD )

74.03 USD -3.02 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.53 70.62 68.15 70.30 531,800 -0.69(-0.97%)
Feb 27, 2020 71.94 72.21 70.99 70.99 435,030 +0.52(+0.74%)
Feb 26, 2020 71.58 71.58 70.38 70.47 196,943 -3.21(-4.36%)
Feb 25, 2020 74.54 74.61 73.32 73.68 338,924 -0.13(-0.18%)
Feb 24, 2020 73.85 74.12 73.12 73.81 247,761 -3.86(-4.97%)
Feb 21, 2020 77.75 78.31 77.50 77.67 86,000 +0.00(+0.00%)
Feb 20, 2020 78.25 78.51 77.32 77.67 240,105 -1.49(-1.88%)
Feb 19, 2020 79.62 79.94 78.96 79.16 156,675 -0.29(-0.37%)
Feb 18, 2020 79.59 80.10 79.35 79.45 98,749 -0.35(-0.44%)
Feb 14, 2020 80.52 80.52 79.50 79.80 91,100 -0.59(-0.73%)
Feb 13, 2020 80.65 80.81 80.26 80.39 257,900 -1.34(-1.64%)
Feb 12, 2020 81.34 81.90 81.34 81.73 255,634 +1.62(+2.02%)
Feb 11, 2020 80.09 80.63 80.04 80.11 100,654 +0.03(+0.04%)
Feb 10, 2020 79.80 80.18 79.77 80.08 44,462 +0.38(+0.48%)
Feb 07, 2020 80.50 80.50 79.37 79.70 246,100 -1.16(-1.43%)
Feb 06, 2020 81.37 81.62 80.64 80.86 141,667 -0.08(-0.10%)
Feb 05, 2020 81.26 81.80 80.80 80.94 234,015 +0.63(+0.78%)
Feb 04, 2020 80.34 80.81 80.23 80.31 167,208 +1.77(+2.25%)
Feb 03, 2020 78.56 78.98 78.37 78.54 213,976 -0.37(-0.47%)
Jan 31, 2020 79.30 79.30 77.98 78.91 362,100 -0.93(-1.16%)
Jan 30, 2020 79.65 80.00 79.12 79.84 255,733 -0.32(-0.40%)
Jan 29, 2020 80.74 80.74 80.11 80.16 190,398 +0.04(+0.05%)
Jan 28, 2020 80.36 80.52 79.87 80.12 223,566 -0.20(-0.25%)
Jan 27, 2020 80.97 80.97 80.22 80.32 573,389 -3.25(-3.89%)
Jan 24, 2020 84.27 84.27 83.27 83.57 121,900 -0.73(-0.87%)
Jan 23, 2020 84.07 84.56 83.52 84.30 163,890 -0.50(-0.59%)
Jan 22, 2020 85.06 85.30 84.69 84.80 96,810 -0.04(-0.05%)
Jan 21, 2020 85.62 85.62 84.76 84.84 193,089 -2.27(-2.61%)
Jan 17, 2020 86.94 87.22 86.90 87.11 142,800 +0.39(+0.45%)
Jan 16, 2020 86.49 86.83 86.31 86.72 51,805 +0.87(+1.01%)
Jan 15, 2020 85.95 85.97 85.26 85.85 197,768 -0.38(-0.44%)
Jan 14, 2020 86.25 86.60 85.95 86.23 71,695 -0.76(-0.87%)
Jan 13, 2020 86.50 87.23 86.22 86.99 173,351 +0.29(+0.33%)
Jan 10, 2020 86.46 86.85 86.15 86.70 111,500 +0.65(+0.76%)
Jan 09, 2020 86.24 86.25 85.87 86.05 217,992 +0.58(+0.68%)
Jan 08, 2020 85.34 86.14 85.02 85.47 235,443 -0.90(-1.04%)
Jan 07, 2020 86.44 86.52 86.18 86.37 143,110 -0.16(-0.18%)
Jan 06, 2020 86.22 86.60 86.02 86.53 82,784 -0.90(-1.03%)
Jan 03, 2020 87.87 88.22 87.27 87.43 171,100 -1.19(-1.34%)
Jan 02, 2020 88.21 88.79 88.14 88.62 174,552 +1.02(+1.16%)
Dec 31, 2019 87.39 87.75 87.23 87.60 33,700 +0.58(+0.67%)
Dec 30, 2019 87.73 87.73 86.80 87.02 218,263 +0.02(+0.02%)
Dec 27, 2019 87.47 87.47 86.89 87.00 117,200 -0.23(-0.26%)
Dec 26, 2019 87.67 87.69 87.23 87.23 27,088 +0.43(+0.50%)
Dec 24, 2019 87.14 87.14 86.54 86.80 69,800 -0.41(-0.47%)
Dec 23, 2019 87.06 87.35 86.96 87.21 64,945 +0.23(+0.26%)
Dec 20, 2019 87.11 87.14 86.58 86.98 122,500 +0.17(+0.20%)
Dec 19, 2019 86.89 86.89 86.51 86.81 193,880 +0.73(+0.85%)
Dec 18, 2019 86.00 86.31 85.93 86.08 79,526 +0.82(+0.96%)
Dec 17, 2019 85.15 85.39 84.95 85.26 80,041 +0.10(+0.12%)
Dec 16, 2019 85.26 85.55 85.12 85.16 83,053 -1.71(-1.97%)
Dec 13, 2019 86.98 87.25 86.51 86.87 96,700 +0.03(+0.03%)
Dec 12, 2019 86.27 87.22 86.15 86.84 202,430 +0.98(+1.14%)
Dec 11, 2019 85.26 86.00 85.10 85.86 204,655 +0.60(+0.70%)
Dec 10, 2019 84.85 85.32 84.64 85.26 123,170 +0.44(+0.52%)
Dec 09, 2019 85.01 85.18 84.75 84.82 86,336 -0.35(-0.41%)
Dec 06, 2019 85.13 85.45 85.02 85.17 175,100 -0.57(-0.66%)
Dec 05, 2019 85.78 85.85 85.52 85.74 271,518 -0.10(-0.12%)
Dec 04, 2019 85.93 86.10 85.59 85.84 149,428 +0.05(+0.06%)
Dec 03, 2019 85.73 85.90 85.31 85.79 151,286 -0.20(-0.23%)
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.