Thailand Ishares MSCI ETF (NY: THD )

73.06 USD -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 99.70 99.70 99.70 0 +0.34(+0.34%)
Mar 28, 2018 99.16 99.87 99.07 99.36 275,104 -0.49(-0.49%)
Mar 27, 2018 100.62 100.91 99.66 99.85 332,054 -1.10(-1.09%)
Mar 26, 2018 100.22 101.17 99.56 100.95 246,812 +2.27(+2.30%)
Mar 23, 2018 100.08 100.13 98.64 98.68 227,120 -0.32(-0.32%)
Mar 22, 2018 99.69 100.03 98.86 99.00 198,200 -1.86(-1.84%)
Mar 21, 2018 100.25 101.37 99.98 100.86 157,172 +0.41(+0.41%)
Mar 20, 2018 100.31 100.62 99.83 100.45 151,547 +0.56(+0.56%)
Mar 19, 2018 100.27 100.44 99.45 99.89 281,820 -0.80(-0.79%)
Mar 16, 2018 100.78 101.19 100.58 100.69 222,056 -0.12(-0.12%)
Mar 15, 2018 101.30 101.38 100.61 100.81 224,359 -0.09(-0.09%)
Mar 14, 2018 101.26 101.42 100.55 100.90 191,456 +0.35(+0.35%)
Mar 13, 2018 101.14 103.71 100.09 100.55 173,205 -0.01(-0.01%)
Mar 12, 2018 100.43 100.84 100.03 100.56 240,022 +0.70(+0.70%)
Mar 09, 2018 99.12 99.97 98.90 99.86 339,590 +0.72(+0.73%)
Mar 08, 2018 99.22 99.43 98.91 99.14 146,191 -0.22(-0.22%)
Mar 07, 2018 99.46 98.37 99.36 180,979 -0.28(-0.28%)
Mar 06, 2018 100.25 100.64 99.33 99.64 225,150 -0.57(-0.57%)
Mar 05, 2018 99.67 101.19 99.34 100.21 355,423 +0.27(+0.27%)
Mar 02, 2018 99.50 100.26 98.45 99.94 392,668 -0.31(-0.31%)
Mar 01, 2018 100.66 101.33 99.59 100.25 286,694 -0.29(-0.29%)
Feb 28, 2018 101.71 101.71 100.33 100.54 255,286 +0.22(+0.22%)
Feb 27, 2018 101.33 101.33 100.00 100.32 291,586 -1.41(-1.39%)
Feb 26, 2018 101.18 102.16 100.70 101.73 312,158 +2.14(+2.15%)
Feb 23, 2018 99.12 99.94 98.81 99.59 199,554 +1.40(+1.43%)
Feb 22, 2018 98.03 98.19 156,874 +0.76(+0.78%)
Feb 21, 2018 98.66 99.46 97.38 97.43 246,360 -0.94(-0.96%)
Feb 20, 2018 98.26 98.73 97.73 98.37 309,698 -0.59(-0.60%)
Feb 16, 2018 98.96 98.96 98.96 0 -0.28(-0.28%)
Feb 15, 2018 99.12 99.85 98.54 99.24 193,206 +0.84(+0.85%)
Feb 14, 2018 96.57 98.60 95.74 98.40 266,497 +0.91(+0.93%)
Feb 13, 2018 97.32 97.91 97.07 97.49 144,416 +0.84(+0.87%)
Feb 12, 2018 96.43 97.52 95.94 96.65 217,533 +0.92(+0.96%)
Feb 09, 2018 95.42 96.22 93.61 95.73 314,704 +2.76(+2.97%)
Feb 08, 2018 96.18 96.18 92.82 92.97 359,504 -3.12(-3.25%)
Feb 07, 2018 97.33 97.55 96.09 96.09 332,403 -2.27(-2.31%)
Feb 06, 2018 96.09 99.35 95.20 98.36 450,797 +1.66(+1.72%)
Feb 05, 2018 97.75 98.24 95.36 96.70 349,437 -1.56(-1.59%)
Feb 02, 2018 99.30 99.30 98.21 98.26 330,805 -1.34(-1.35%)
Feb 01, 2018 99.93 100.09 99.36 99.60 330,686 -0.05(-0.05%)
Jan 31, 2018 100.18 100.19 99.11 99.65 202,786 +0.46(+0.46%)
Jan 30, 2018 99.29 99.50 98.68 99.19 168,816 -0.67(-0.67%)
Jan 29, 2018 100.07 100.18 99.84 99.86 179,671 -0.60(-0.60%)
Jan 26, 2018 99.95 100.56 99.65 100.46 172,397 +1.28(+1.29%)
Jan 25, 2018 99.17 99.92 98.88 99.18 256,263 -0.51(-0.51%)
Jan 24, 2018 99.68 100.28 99.42 99.69 273,959 +1.11(+1.13%)
Jan 23, 2018 98.57 98.75 98.31 98.58 174,015 +0.26(+0.26%)
Jan 22, 2018 98.13 98.44 97.95 98.32 177,474 +0.12(+0.12%)
Jan 19, 2018 98.02 98.25 97.61 98.20 210,325 +0.34(+0.35%)
Jan 18, 2018 97.90 98.17 97.35 97.86 143,273 -0.76(-0.77%)
Jan 17, 2018 98.36 98.94 98.22 98.62 210,588 +0.90(+0.92%)
Jan 16, 2018 98.25 98.29 97.54 97.72 260,614 -0.20(-0.20%)
Jan 12, 2018 97.92 97.92 97.92 0 +0.87(+0.90%)
Jan 11, 2018 96.94 97.20 96.57 97.05 214,122 +1.37(+1.43%)
Jan 10, 2018 95.75 96.05 95.51 95.68 136,194 +0.20(+0.21%)
Jan 09, 2018 95.70 95.70 95.25 95.48 185,463 -0.47(-0.49%)
Jan 08, 2018 95.61 96.07 95.61 95.95 159,199 -0.31(-0.32%)
Jan 05, 2018 96.21 96.44 96.07 96.26 293,236 +0.10(+0.10%)
Jan 04, 2018 96.18 96.56 96.12 96.16 389,860 +0.91(+0.96%)
Jan 03, 2018 94.91 95.72 94.91 95.25 385,385 +2.16(+2.32%)
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.