Thailand Ishares MSCI ETF (NY: THD )

80.02 +0.08 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 52.01 52.53 52.01 52.53 543,344 +0.40(+0.76%)
Apr 28, 2011 52.08 52.15 51.67 52.14 549,999 -0.35(-0.67%)
Apr 27, 2011 52.39 52.54 51.88 52.49 238,843 +0.24(+0.45%)
Apr 26, 2011 52.23 52.45 51.89 52.25 303,104 -0.07(-0.13%)
Apr 25, 2011 52.43 52.47 52.15 52.32 271,734 -0.71(-1.33%)
Apr 21, 2011 52.85 53.05 52.67 53.02 256,657 -0.01(-0.03%)
Apr 20, 2011 52.74 53.08 52.62 53.04 419,810 +0.64(+1.22%)
Apr 19, 2011 51.82 52.40 51.82 52.40 527,627 +1.05(+2.05%)
Apr 18, 2011 51.44 51.44 50.87 51.35 370,770 -0.36(-0.70%)
Apr 15, 2011 51.53 51.88 51.28 51.71 366,311 +0.12(+0.24%)
Apr 14, 2011 51.06 51.59 51.04 51.59 244,998 +0.34(+0.66%)
Apr 13, 2011 51.64 51.76 51.04 51.25 330,079 +0.46(+0.91%)
Apr 12, 2011 50.95 51.24 50.67 50.78 329,204 +0.24(+0.48%)
Apr 11, 2011 50.88 51.01 50.52 50.54 201,264 -0.69(-1.35%)
Apr 08, 2011 51.44 51.52 51.05 51.23 213,560 -0.41(-0.80%)
Apr 07, 2011 51.43 51.70 51.30 51.64 327,551 +0.75(+1.47%)
Apr 06, 2011 51.06 51.19 50.86 50.89 216,246 +0.08(+0.16%)
Apr 05, 2011 50.87 50.99 50.59 50.81 413,854 -0.02(-0.04%)
Apr 04, 2011 50.67 50.93 50.56 50.84 556,559 +0.71(+1.42%)
Apr 01, 2011 49.87 50.26 49.70 50.12 438,034 +1.05(+2.14%)
Mar 31, 2011 48.74 49.31 48.54 49.07 663,564 -0.12(-0.25%)
Mar 30, 2011 48.80 49.26 48.60 49.20 994,049 +0.92(+1.90%)
Mar 29, 2011 47.89 48.37 47.60 48.28 377,855 +0.73(+1.54%)
Mar 28, 2011 47.80 47.88 47.52 47.55 240,996 -0.43(-0.89%)
Mar 25, 2011 48.09 48.21 47.88 47.97 220,884 -0.25(-0.52%)
Mar 24, 2011 48.04 48.27 47.67 48.22 438,968 +0.73(+1.55%)
Mar 23, 2011 47.27 47.71 47.13 47.49 216,602 +0.37(+0.78%)
Mar 22, 2011 47.35 47.35 46.97 47.12 222,338 -0.21(-0.43%)
Mar 21, 2011 47.19 47.33 47.11 47.33 392,649 +1.34(+2.91%)
Mar 18, 2011 46.49 46.49 45.90 45.99 723,362 +0.10(+0.22%)
Mar 17, 2011 46.43 46.55 45.63 45.89 1,708,078 +0.09(+0.19%)
Mar 16, 2011 46.66 46.72 45.65 45.80 521,773 -1.28(-2.72%)
Mar 15, 2011 46.77 47.25 46.72 47.08 714,138 -0.29(-0.62%)
Mar 14, 2011 46.91 47.38 46.86 47.37 286,895 +0.43(+0.92%)
Mar 11, 2011 46.25 47.07 46.25 46.94 167,885 +0.24(+0.52%)
Mar 10, 2011 47.02 47.02 46.64 46.69 201,406 -0.69(-1.46%)
Mar 09, 2011 47.21 47.38 47.03 47.38 101,584 -0.08(-0.17%)
Mar 08, 2011 47.02 47.65 46.83 47.46 556,883 +1.65(+3.61%)
Mar 07, 2011 46.15 46.42 45.64 45.81 166,372 +0.12(+0.26%)
Mar 04, 2011 45.77 45.84 45.32 45.69 197,865 -0.39(-0.84%)
Mar 03, 2011 45.63 46.12 45.63 46.08 113,674 +0.68(+1.49%)
Mar 02, 2011 45.14 45.59 45.14 45.41 151,149 +0.40(+0.90%)
Mar 01, 2011 45.42 45.61 44.86 45.00 484,550 -0.35(-0.76%)
Feb 28, 2011 45.22 45.35 45.03 45.35 72,354 +0.40(+0.88%)
Feb 25, 2011 44.43 45.00 44.43 44.95 132,852 +0.64(+1.44%)
Feb 24, 2011 44.16 44.36 43.98 44.31 174,990 -0.17(-0.38%)
Feb 23, 2011 44.66 44.88 44.06 44.48 161,986 +0.16(+0.36%)
Feb 22, 2011 44.42 44.96 44.12 44.32 372,288 -1.27(-2.79%)
Feb 18, 2011 45.51 45.71 45.36 45.59 107,229 +0.23(+0.50%)
Feb 17, 2011 44.80 45.49 44.80 45.36 186,211 +0.77(+1.73%)
Feb 16, 2011 44.15 44.66 44.03 44.59 222,646 +1.20(+2.78%)
Feb 15, 2011 43.12 43.52 43.06 43.39 183,880 +0.54(+1.25%)
Feb 14, 2011 42.82 43.18 42.82 42.85 358,171 +0.35(+0.81%)
Feb 11, 2011 42.07 42.53 41.90 42.51 401,594 +0.24(+0.57%)
Feb 10, 2011 42.20 42.29 41.66 42.26 534,493 -0.71(-1.64%)
Feb 09, 2011 43.31 43.31 42.87 42.97 704,554 -0.94(-2.14%)
Feb 08, 2011 44.00 44.00 43.70 43.91 355,769 -0.22(-0.50%)
Feb 07, 2011 43.89 44.26 43.89 44.13 269,369 -0.21(-0.48%)
Feb 04, 2011 44.01 44.34 43.95 44.34 251,899 +0.49(+1.12%)
Feb 03, 2011 43.88 44.03 43.55 43.85 127,149 +0.26(+0.59%)
Feb 02, 2011 43.73 44.06 43.51 43.59 199,966 +0.12(+0.27%)
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.