Thailand Ishares MSCI ETF (NY: THD )

76.11 USD -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 91.19 91.26 90.77 91.10 211,019 -1.10(-1.19%)
Mar 27, 2013 91.46 92.51 91.23 92.20 335,515 +1.14(+1.25%)
Mar 26, 2013 90.77 91.19 90.53 91.06 279,694 +2.15(+2.42%)
Mar 25, 2013 89.65 89.89 88.64 88.91 343,491 +1.46(+1.67%)
Mar 22, 2013 87.87 87.87 87.27 87.45 572,220 -2.75(-3.05%)
Mar 21, 2013 90.58 90.58 90.01 90.20 278,673 -1.45(-1.58%)
Mar 20, 2013 91.60 91.77 91.43 91.65 279,504 -1.00(-1.08%)
Mar 19, 2013 93.06 93.13 92.07 92.65 230,236 -0.75(-0.80%)
Mar 18, 2013 93.40 93.66 93.16 93.40 237,208 -0.36(-0.38%)
Mar 15, 2013 93.74 93.85 93.49 93.76 174,115 +0.97(+1.05%)
Mar 14, 2013 92.67 92.82 92.56 92.79 250,651 +0.59(+0.64%)
Mar 13, 2013 92.42 92.70 92.02 92.20 215,607 +0.14(+0.15%)
Mar 12, 2013 92.44 92.54 91.96 92.06 139,091 -0.29(-0.31%)
Mar 11, 2013 92.33 92.44 91.98 92.35 190,841 +0.50(+0.54%)
Mar 08, 2013 91.74 92.01 91.38 91.85 215,227 +0.34(+0.37%)
Mar 07, 2013 91.24 91.56 91.22 91.51 218,634 +0.25(+0.27%)
Mar 06, 2013 91.42 91.48 91.09 91.26 253,328 +0.11(+0.12%)
Mar 05, 2013 90.79 91.31 90.79 91.15 263,380 +0.48(+0.53%)
Mar 04, 2013 90.20 90.77 90.20 90.67 266,276 -0.13(-0.14%)
Mar 01, 2013 90.34 90.88 90.20 90.80 273,425 +0.95(+1.06%)
Feb 28, 2013 90.18 90.28 89.84 89.85 230,001 +0.36(+0.40%)
Feb 27, 2013 88.64 89.63 88.50 89.49 358,742 +0.38(+0.43%)
Feb 26, 2013 89.33 89.49 88.85 89.11 328,727 -0.94(-1.04%)
Feb 22, 2013 89.82 90.07 89.56 90.05 210,757 +0.67(+0.75%)
Feb 21, 2013 89.71 89.89 88.93 89.38 342,191 -0.84(-0.93%)
Feb 20, 2013 90.90 90.93 90.10 90.22 327,171 +0.18(+0.20%)
Feb 19, 2013 89.68 90.16 89.67 90.04 201,114 +1.19(+1.34%)
Feb 15, 2013 89.08 89.12 88.72 88.85 136,168 -0.55(-0.62%)
Feb 14, 2013 89.00 89.42 89.00 89.40 173,087 +0.64(+0.72%)
Feb 13, 2013 88.76 89.06 88.56 88.76 154,951 +1.79(+2.06%)
Feb 12, 2013 86.83 87.26 86.62 86.97 101,227 +0.22(+0.25%)
Feb 11, 2013 87.16 87.16 86.46 86.75 238,634 -1.23(-1.40%)
Feb 08, 2013 87.96 88.14 87.72 87.98 202,124 -0.04(-0.05%)
Feb 07, 2013 88.44 88.44 87.58 88.02 297,409 -0.77(-0.87%)
Feb 06, 2013 88.17 88.81 88.09 88.79 185,167 -0.01(-0.01%)
Feb 04, 2013 89.35 89.39 88.58 88.80 414,965 -0.42(-0.47%)
Feb 01, 2013 88.73 89.41 88.69 89.22 305,113 +2.04(+2.34%)
Jan 31, 2013 87.37 87.37 86.96 87.18 477,375 -1.35(-1.52%)
Jan 30, 2013 88.27 88.67 88.25 88.53 510,836 +0.49(+0.56%)
Jan 29, 2013 87.33 88.10 87.22 88.04 274,795 +1.11(+1.28%)
Jan 28, 2013 86.77 86.95 86.45 86.93 315,447 +0.43(+0.50%)
Jan 25, 2013 86.46 86.50 85.93 86.50 274,203 +0.70(+0.82%)
Jan 24, 2013 85.36 85.98 85.36 85.80 308,540 +0.67(+0.79%)
Jan 23, 2013 85.07 85.17 84.75 85.13 246,306 -0.21(-0.25%)
Jan 22, 2013 85.15 85.35 85.01 85.34 189,027 +0.24(+0.28%)
Jan 18, 2013 84.98 85.14 84.70 85.10 126,603 +0.82(+0.97%)
Jan 17, 2013 83.95 84.56 83.94 84.28 181,659 +0.53(+0.63%)
Jan 16, 2013 83.60 83.83 83.32 83.75 129,534 +0.00(+0.00%)
Jan 15, 2013 83.71 83.84 83.42 83.75 244,448 +0.73(+0.88%)
Jan 14, 2013 83.29 83.29 82.77 83.02 199,016 +0.32(+0.39%)
Jan 11, 2013 82.81 82.99 82.37 82.70 460,962 -0.36(-0.43%)
Jan 10, 2013 83.13 83.13 82.66 83.06 158,606 -0.23(-0.28%)
Jan 09, 2013 83.28 83.60 83.25 83.29 273,465 +0.49(+0.59%)
Jan 08, 2013 82.93 83.05 82.61 82.80 193,777 -0.03(-0.04%)
Jan 07, 2013 82.95 82.95 82.57 82.83 200,530 -0.42(-0.50%)
Jan 04, 2013 82.97 83.44 82.83 83.25 349,598 +0.43(+0.52%)
Jan 03, 2013 83.06 83.45 82.78 82.82 274,999 -1.39(-1.65%)
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.