Thailand Ishares MSCI ETF (NY: THD )

77.75 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.72 77.99 77.54 77.96 78,589 -0.44(-0.56%)
Jun 29, 2021 77.97 78.63 77.50 78.40 81,617 +0.50(+0.64%)
Jun 28, 2021 78.00 78.10 77.73 77.90 33,527 -0.58(-0.74%)
Jun 25, 2021 78.44 78.64 78.15 78.48 37,589 +0.04(+0.05%)
Jun 24, 2021 78.37 78.49 78.12 78.44 70,350 -0.21(-0.27%)
Jun 23, 2021 78.63 79.26 78.47 78.65 131,656 -0.58(-0.73%)
Jun 22, 2021 79.29 79.34 78.81 79.23 54,765 -0.56(-0.70%)
Jun 21, 2021 79.74 79.96 79.03 79.79 56,099 -0.35(-0.44%)
Jun 18, 2021 80.49 80.64 79.66 80.14 117,047 -0.85(-1.05%)
Jun 17, 2021 80.99 81.47 80.78 80.99 100,701 -0.11(-0.14%)
Jun 16, 2021 81.74 82.07 80.82 81.10 86,894 -0.10(-0.12%)
Jun 15, 2021 81.76 81.76 80.93 81.20 124,940 -1.04(-1.26%)
Jun 14, 2021 82.35 82.45 82.11 82.24 44,367 -0.21(-0.25%)
Jun 11, 2021 82.56 82.57 82.07 82.45 35,375 +0.42(+0.51%)
Jun 10, 2021 81.76 82.23 81.75 82.03 104,465 -0.72(-0.87%)
Jun 09, 2021 82.89 83.06 82.64 82.75 31,514 +0.55(+0.67%)
Jun 08, 2021 82.50 82.61 81.72 82.20 69,350 -0.17(-0.21%)
Jun 07, 2021 82.25 82.37 81.87 82.37 28,753 -0.30(-0.36%)
Jun 04, 2021 82.68 82.82 82.23 82.67 78,778 +0.26(+0.32%)
Jun 03, 2021 82.28 82.75 81.99 82.41 80,636 -0.84(-1.01%)
Jun 02, 2021 82.99 83.47 82.77 83.25 97,119 +0.05(+0.06%)
Jun 01, 2021 82.79 83.45 82.75 83.20 179,811 +2.04(+2.51%)
May 28, 2021 80.95 81.50 80.75 81.16 187,265 +0.76(+0.95%)
May 27, 2021 80.53 80.75 80.22 80.40 122,757 +0.13(+0.16%)
May 26, 2021 80.15 80.60 79.77 80.27 82,818 +0.67(+0.84%)
May 25, 2021 79.87 79.90 79.37 79.60 32,074 +0.48(+0.61%)
May 24, 2021 78.88 79.23 78.40 79.12 60,556 +0.71(+0.91%)
May 21, 2021 78.83 79.01 78.20 78.41 56,628 -1.16(-1.46%)
May 20, 2021 79.18 79.80 79.18 79.57 78,612 +0.09(+0.11%)
May 19, 2021 78.97 79.66 78.93 79.48 66,171 +0.06(+0.08%)
May 18, 2021 79.26 80.12 79.20 79.42 81,968 +0.88(+1.12%)
May 17, 2021 78.45 78.76 78.06 78.54 144,230 -1.06(-1.33%)
May 14, 2021 78.95 79.64 78.93 79.60 86,667 +0.62(+0.79%)
May 13, 2021 78.72 79.22 78.60 78.98 150,711 +0.12(+0.15%)
May 12, 2021 79.80 79.80 78.86 78.86 201,719 -1.97(-2.44%)
May 11, 2021 80.83 81.09 80.33 80.83 70,421 -0.06(-0.07%)
May 10, 2021 81.45 81.99 80.72 80.89 67,497 -1.04(-1.27%)
May 07, 2021 81.34 82.60 81.34 81.93 124,610 +1.11(+1.37%)
May 06, 2021 80.07 80.95 80.07 80.82 81,716 +1.12(+1.41%)
May 05, 2021 79.56 79.92 78.73 79.70 88,422 -0.76(-0.94%)
May 04, 2021 80.22 80.61 79.78 80.46 139,994 -0.14(-0.17%)
May 03, 2021 80.62 80.98 80.00 80.60 119,914 -0.16(-0.20%)
Apr 30, 2021 81.10 81.40 80.44 80.76 117,200 -0.74(-0.91%)
Apr 29, 2021 81.59 81.65 80.90 81.50 89,101 +1.08(+1.34%)
Apr 28, 2021 80.41 80.91 79.90 80.42 87,702 +1.19(+1.50%)
Apr 27, 2021 79.43 79.58 79.07 79.23 60,022 +0.08(+0.10%)
Apr 26, 2021 79.27 79.33 79.02 79.15 57,432 +0.17(+0.22%)
Apr 23, 2021 79.32 79.39 78.82 78.98 94,500 -0.56(-0.70%)
Apr 22, 2021 80.19 80.24 79.33 79.54 76,878 -1.86(-2.29%)
Apr 21, 2021 80.55 81.49 80.41 81.40 84,021 +0.63(+0.78%)
Apr 20, 2021 81.18 81.40 80.21 80.77 65,035 -0.32(-0.39%)
Apr 19, 2021 80.78 81.29 80.78 81.09 129,994 +0.84(+1.05%)
Apr 16, 2021 79.94 80.39 79.50 80.25 124,600 -0.04(-0.05%)
Apr 15, 2021 79.97 80.50 79.73 80.29 130,397 +0.74(+0.93%)
Apr 14, 2021 79.20 79.82 78.84 79.55 276,052 +1.00(+1.27%)
Apr 13, 2021 78.22 78.99 78.22 78.55 87,876 +0.06(+0.08%)
Apr 12, 2021 78.65 78.71 78.40 78.49 124,770 -1.49(-1.86%)
Apr 09, 2021 79.82 80.04 79.55 79.98 33,100 +0.30(+0.38%)
Apr 08, 2021 79.67 80.01 79.54 79.68 56,112 -0.25(-0.31%)
Apr 07, 2021 80.02 80.02 79.27 79.93 81,717 -1.42(-1.75%)
Apr 06, 2021 80.94 81.68 80.94 81.35 116,898 +0.43(+0.53%)
Apr 05, 2021 80.93 81.20 80.54 80.92 86,450 -1.52(-1.84%)
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.