Thailand Ishares MSCI ETF (NY: THD )

77.28 USD -0.24 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 56.85 57.99 56.27 57.47 171,162 +1.21(+2.15%)
Mar 30, 2020 55.83 56.45 55.04 56.26 125,941 +1.35(+2.46%)
Mar 27, 2020 55.67 55.75 54.51 54.91 131,500 -3.10(-5.34%)
Mar 26, 2020 56.47 58.50 56.00 58.01 239,704 +2.87(+5.20%)
Mar 25, 2020 54.03 56.01 53.48 55.14 124,444 +2.78(+5.31%)
Mar 24, 2020 53.08 53.38 52.20 52.36 175,198 +1.48(+2.91%)
Mar 23, 2020 52.06 52.89 50.14 50.88 94,164 -3.03(-5.62%)
Mar 20, 2020 54.94 56.54 53.60 53.91 226,900 +2.55(+4.96%)
Mar 19, 2020 45.95 52.68 45.95 51.36 154,729 +0.64(+1.26%)
Mar 18, 2020 51.93 54.21 49.93 50.72 112,211 -4.46(-8.08%)
Mar 17, 2020 52.96 55.66 51.77 55.18 311,113 +6.05(+12.31%)
Mar 16, 2020 51.25 52.86 48.61 49.13 280,033 -6.86(-12.25%)
Mar 13, 2020 56.82 59.77 53.35 55.99 233,600 +3.13(+5.92%)
Mar 12, 2020 56.62 56.79 50.63 52.86 314,983 -10.97(-17.19%)
Mar 11, 2020 65.01 65.33 63.53 63.83 342,897 -2.55(-3.84%)
Mar 10, 2020 66.63 66.86 64.62 66.38 382,313 +2.98(+4.70%)
Mar 09, 2020 64.79 65.47 63.40 63.40 248,411 -7.40(-10.45%)
Mar 06, 2020 71.56 71.73 69.88 70.80 251,100 -0.91(-1.27%)
Mar 05, 2020 72.76 72.90 71.37 71.71 311,847 -1.05(-1.44%)
Mar 04, 2020 73.51 73.54 72.57 72.76 169,808 +0.24(+0.33%)
Mar 03, 2020 72.22 74.26 71.71 72.52 446,216 +1.31(+1.84%)
Mar 02, 2020 69.85 71.35 69.59 71.21 418,202 +0.91(+1.29%)
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%)
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.