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 (%)
Jun 29, 2018 82.39 81.68 82.27 177,822 +0.10(+0.12%)
Jun 28, 2018 82.01 82.38 81.66 82.17 265,549 -0.30(-0.36%)
Jun 27, 2018 83.38 83.51 82.36 82.47 262,324 -0.91(-1.09%)
Jun 26, 2018 83.65 84.43 83.22 83.38 224,305 +0.05(+0.06%)
Jun 25, 2018 83.59 84.35 82.85 83.33 284,522 -0.98(-1.16%)
Jun 22, 2018 84.54 85.20 84.06 84.31 130,257 +0.24(+0.29%)
Jun 21, 2018 84.30 84.52 84.05 84.07 194,116 -1.82(-2.12%)
Jun 20, 2018 86.08 86.27 85.61 85.89 212,010 +0.85(+1.00%)
Jun 19, 2018 84.68 85.17 84.31 85.04 334,990 -3.58(-4.04%)
Jun 18, 2018 88.62 88.91 88.22 88.62 185,715 -1.97(-2.17%)
Jun 15, 2018 91.55 89.88 90.59 254,486 -0.96(-1.05%)
Jun 14, 2018 92.00 92.25 91.31 91.55 257,077 -1.06(-1.14%)
Jun 13, 2018 92.92 93.16 91.87 92.61 177,049 -0.87(-0.93%)
Jun 12, 2018 93.78 93.78 93.13 93.48 132,225 +0.01(+0.01%)
Jun 11, 2018 93.48 93.73 93.31 93.47 131,242 -0.23(-0.25%)
Jun 08, 2018 93.58 94.08 93.37 93.70 230,309 -0.33(-0.35%)
Jun 07, 2018 94.51 94.70 93.51 94.03 513,896 -1.21(-1.27%)
Jun 06, 2018 95.36 95.24 207,590 +1.14(+1.21%)
Jun 05, 2018 94.16 94.64 93.83 94.10 285,698 +0.78(+0.84%)
Jun 04, 2018 93.63 93.89 93.13 93.32 220,378 -0.34(-0.36%)
Jun 01, 2018 93.50 93.90 93.06 93.66 205,108 -0.40(-0.43%)
May 31, 2018 93.56 94.22 92.85 94.06 265,116 +0.12(+0.13%)
May 30, 2018 92.83 93.96 92.83 93.94 217,863 +1.17(+1.26%)
May 29, 2018 93.39 94.09 92.08 92.77 298,412 -2.30(-2.42%)
May 25, 2018 95.07 95.07 95.07 0 +0.89(+0.94%)
May 24, 2018 93.90 94.25 93.13 94.18 245,310 -1.47(-1.54%)
May 23, 2018 94.76 95.66 94.34 95.65 167,918 -0.12(-0.13%)
May 22, 2018 95.75 96.14 95.38 95.77 182,318 +0.11(+0.11%)
May 21, 2018 95.73 96.01 95.32 95.66 189,055 +1.34(+1.42%)
May 18, 2018 94.32 94.53 93.88 94.32 128,114 -0.57(-0.60%)
May 17, 2018 95.04 95.62 94.50 94.89 180,470 -0.46(-0.48%)
May 16, 2018 94.97 95.57 94.97 95.35 168,900 +0.00(+0.00%)
May 15, 2018 96.23 96.23 94.94 95.35 414,082 -1.88(-1.93%)
May 14, 2018 97.43 97.71 97.07 97.23 91,693 +0.24(+0.25%)
May 11, 2018 96.84 97.73 96.56 96.99 172,432 +0.83(+0.86%)
May 10, 2018 95.41 96.57 95.20 96.16 420,013 +0.92(+0.97%)
May 09, 2018 95.69 95.95 94.80 95.24 283,943 -1.06(-1.10%)
May 08, 2018 96.22 96.40 95.74 96.30 177,272 -1.12(-1.15%)
May 07, 2018 97.27 97.62 96.86 97.42 102,870 -0.89(-0.91%)
May 04, 2018 97.22 98.53 96.84 98.31 245,174 -0.03(-0.03%)
May 03, 2018 98.46 98.61 97.44 98.34 358,226 +0.72(+0.74%)
May 02, 2018 98.10 98.89 97.52 97.62 353,924 +0.76(+0.78%)
May 01, 2018 96.81 97.67 96.26 96.86 306,688 -0.61(-0.63%)
Apr 30, 2018 98.37 98.58 97.45 97.47 271,533 -1.36(-1.38%)
Apr 27, 2018 98.37 98.95 98.25 98.83 209,016 +0.16(+0.16%)
Apr 26, 2018 98.02 98.77 97.96 98.67 189,957 +0.49(+0.50%)
Apr 25, 2018 98.31 98.31 97.76 98.18 300,851 -0.72(-0.73%)
Apr 24, 2018 99.66 99.70 98.30 98.90 281,344 -0.45(-0.45%)
Apr 23, 2018 99.39 99.87 99.11 99.35 178,826 -0.65(-0.65%)
Apr 20, 2018 100.54 100.54 99.66 100.00 242,352 -0.02(-0.02%)
Apr 19, 2018 100.78 100.84 99.81 100.02 222,673 +0.38(+0.38%)
Apr 18, 2018 99.51 99.85 98.96 99.64 192,063 +0.84(+0.85%)
Apr 17, 2018 98.18 98.92 98.14 98.80 208,688 -0.39(-0.39%)
Apr 16, 2018 98.92 99.22 98.66 99.19 94,059 +0.25(+0.25%)
Apr 13, 2018 99.03 99.25 98.55 98.94 135,284 -0.06(-0.06%)
Apr 12, 2018 98.93 99.23 98.55 99.00 128,764 -0.17(-0.17%)
Apr 11, 2018 98.48 99.35 98.41 99.17 248,885 +0.70(+0.71%)
Apr 10, 2018 98.18 98.70 97.77 98.47 127,247 +1.17(+1.20%)
Apr 09, 2018 97.38 98.08 97.03 97.30 288,191 +1.28(+1.33%)
Apr 06, 2018 96.92 97.13 95.51 96.02 227,047 -1.12(-1.15%)
Apr 05, 2018 97.08 97.39 96.74 97.14 172,239 -0.43(-0.44%)
Apr 04, 2018 95.59 97.64 94.85 97.57 299,718 -1.84(-1.85%)
Apr 03, 2018 98.74 99.54 98.39 99.41 428,455 +0.68(+0.69%)
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.