Thailand Ishares MSCI ETF (NY: THD )

76.33 USD -0.48 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 88.63 88.66 88.04 88.33 245,100 +0.72(+0.82%)
Mar 28, 2019 87.65 87.85 87.32 87.61 197,789 +0.23(+0.26%)
Mar 27, 2019 87.95 88.08 87.22 87.38 136,225 -1.29(-1.45%)
Mar 26, 2019 88.82 89.00 88.37 88.67 122,298 -0.12(-0.14%)
Mar 25, 2019 88.19 88.83 88.09 88.79 208,241 +0.42(+0.48%)
Mar 22, 2019 89.58 89.59 88.18 88.37 229,700 -0.71(-0.80%)
Mar 21, 2019 88.39 89.17 88.34 89.08 118,399 +0.30(+0.34%)
Mar 20, 2019 88.39 89.44 88.00 88.78 342,584 +0.02(+0.02%)
Mar 19, 2019 88.66 89.10 88.54 88.76 211,342 +0.73(+0.83%)
Mar 18, 2019 87.64 88.20 87.41 88.03 200,716 -0.35(-0.40%)
Mar 15, 2019 87.75 88.45 87.73 88.38 214,900 +0.23(+0.26%)
Mar 14, 2019 88.35 88.35 87.81 88.15 178,443 -0.76(-0.85%)
Mar 13, 2019 89.01 89.12 88.57 88.91 317,013 +0.60(+0.68%)
Mar 12, 2019 88.34 88.45 88.08 88.31 363,399 -0.02(-0.02%)
Mar 11, 2019 87.69 88.37 87.69 88.33 172,336 +0.73(+0.83%)
Mar 08, 2019 87.76 87.79 87.33 87.60 366,600 +0.27(+0.31%)
Mar 07, 2019 88.17 88.22 87.13 87.33 313,963 -0.16(-0.18%)
Mar 06, 2019 87.50 87.78 87.26 87.49 161,062 -1.00(-1.13%)
Mar 05, 2019 88.05 88.64 87.99 88.49 240,581 +0.90(+1.03%)
Mar 04, 2019 87.84 88.37 86.84 87.59 519,624 -0.63(-0.71%)
Mar 01, 2019 88.73 89.09 87.92 88.22 363,900 -1.39(-1.55%)
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 91.60 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 86.60 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 85.49 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%)
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.