Thailand Ishares MSCI ETF (NY: THD )

77.52 USD -0.39 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 74.23 74.42 73.41 73.46 206,734 -0.52(-0.70%)
May 29, 2014 74.31 74.32 73.93 73.98 111,776 +0.18(+0.24%)
May 28, 2014 73.51 73.85 73.31 73.80 190,694 +0.30(+0.41%)
May 27, 2014 73.37 73.67 72.90 73.50 310,969 -0.18(-0.24%)
May 23, 2014 73.41 73.68 73.68 73.68 246,900 -0.07(-0.09%)
May 22, 2014 73.69 73.78 73.07 73.75 252,655 -0.75(-1.01%)
May 21, 2014 74.22 74.51 73.95 74.50 126,353 +1.29(+1.76%)
May 20, 2014 73.60 73.60 72.89 73.21 299,010 -1.81(-2.41%)
May 19, 2014 75.06 75.27 74.76 75.02 128,021 -0.04(-0.05%)
May 16, 2014 74.53 75.21 74.09 75.06 211,443 +1.44(+1.96%)
May 15, 2014 73.95 73.95 73.29 73.62 261,633 -0.37(-0.50%)
May 14, 2014 74.12 74.50 73.83 73.99 206,750 +1.04(+1.43%)
May 13, 2014 73.02 73.33 72.77 72.95 389,756 -0.04(-0.05%)
May 12, 2014 72.65 73.10 72.58 72.99 326,483 +0.40(+0.55%)
May 09, 2014 72.74 72.87 72.28 72.59 232,091 -0.31(-0.43%)
May 08, 2014 73.25 73.61 72.61 72.90 360,185 -2.08(-2.77%)
May 07, 2014 74.74 75.08 74.36 74.98 297,254 -0.11(-0.15%)
May 06, 2014 75.00 75.52 74.58 75.09 242,498 -0.88(-1.16%)
May 05, 2014 76.08 76.23 75.54 75.97 211,108 -0.37(-0.48%)
May 02, 2014 75.93 76.64 75.82 76.34 187,712 +0.23(+0.30%)
May 01, 2014 75.86 76.31 75.66 76.11 155,750 -0.01(-0.01%)
Apr 30, 2014 75.70 76.21 75.57 76.12 156,323 +0.58(+0.77%)
Apr 29, 2014 75.19 75.99 75.19 75.54 429,891 +0.55(+0.73%)
Apr 28, 2014 75.14 75.33 74.55 74.99 308,449 -0.06(-0.08%)
Apr 25, 2014 75.09 75.09 74.42 75.05 235,471 -0.66(-0.87%)
Apr 24, 2014 75.76 75.76 75.01 75.71 133,603 -0.02(-0.03%)
Apr 23, 2014 76.12 76.12 75.42 75.73 215,020 -0.28(-0.37%)
Apr 22, 2014 76.16 76.38 75.75 76.01 219,586 -0.18(-0.24%)
Apr 21, 2014 76.04 76.31 75.77 76.19 78,341 +0.08(+0.11%)
Apr 17, 2014 75.97 76.11 76.11 76.11 240,600 +0.49(+0.65%)
Apr 16, 2014 74.69 75.65 74.57 75.62 207,392 +2.24(+3.05%)
Apr 15, 2014 73.42 73.49 72.19 73.38 476,401 -0.28(-0.38%)
Apr 14, 2014 74.02 74.12 73.15 73.66 97,158 -0.07(-0.09%)
Apr 11, 2014 73.43 73.95 73.29 73.73 151,253 +0.27(+0.37%)
Apr 10, 2014 74.10 74.48 73.17 73.46 444,276 -0.69(-0.93%)
Apr 09, 2014 73.74 74.53 73.19 74.15 407,094 +0.27(+0.37%)
Apr 08, 2014 73.43 74.28 73.17 73.88 253,800 +0.23(+0.31%)
Apr 07, 2014 73.55 73.80 73.22 73.65 201,689 +0.04(+0.05%)
Apr 04, 2014 74.17 74.98 73.41 73.61 469,684 -0.13(-0.18%)
Apr 03, 2014 73.80 73.81 72.73 73.74 220,793 -0.62(-0.83%)
Apr 02, 2014 74.23 74.50 74.14 74.36 162,546 +0.26(+0.35%)
Apr 01, 2014 73.81 74.17 73.57 74.10 177,580 +1.40(+1.93%)
Mar 31, 2014 73.09 73.33 72.60 72.70 213,889 +0.45(+0.62%)
Mar 28, 2014 72.39 72.90 72.20 72.25 257,569 +0.70(+0.98%)
Mar 27, 2014 70.78 71.71 70.78 71.55 176,655 +0.32(+0.45%)
Mar 26, 2014 71.67 71.99 70.85 71.23 252,628 -0.44(-0.61%)
Mar 25, 2014 71.39 71.82 71.20 71.67 258,786 +0.31(+0.43%)
Mar 24, 2014 71.03 71.47 70.75 71.36 276,114 -0.37(-0.52%)
Mar 21, 2014 72.30 72.66 71.70 71.73 189,301 -0.27(-0.37%)
Mar 20, 2014 71.33 72.10 70.93 72.00 209,516 +0.27(+0.38%)
Mar 19, 2014 72.92 73.11 71.14 71.73 303,746 -2.22(-3.00%)
Mar 18, 2014 73.29 74.25 73.27 73.95 263,258 +0.67(+0.91%)
Mar 17, 2014 72.77 73.61 72.77 73.28 218,290 +1.10(+1.52%)
Mar 14, 2014 71.92 72.78 71.91 72.18 367,016 +1.04(+1.46%)
Mar 13, 2014 72.50 72.73 70.74 71.14 286,204 -0.77(-1.07%)
Mar 12, 2014 71.19 71.91 70.82 71.91 149,213 +0.40(+0.56%)
Mar 11, 2014 72.00 72.52 71.24 71.51 324,232 +0.68(+0.96%)
Mar 10, 2014 70.94 70.97 70.16 70.83 190,135 -0.42(-0.59%)
Mar 07, 2014 71.49 71.77 70.63 71.25 223,679 -0.78(-1.08%)
Mar 06, 2014 71.70 72.36 71.50 72.03 348,321 +0.66(+0.92%)
Mar 05, 2014 71.20 71.50 71.00 71.37 125,849 +0.23(+0.32%)
Mar 04, 2014 70.85 71.37 70.76 71.14 210,028 +1.64(+2.36%)
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.