Thailand Ishares MSCI ETF (NY: THD )

76.53 USD -1.11 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.36 46.71 45.93 46.07 101,009 -0.22(-0.48%)
Jun 29, 2010 46.51 46.69 46.04 46.29 289,084 -0.28(-0.60%)
Jun 25, 2010 46.57 46.82 46.18 46.57 291,327 +0.58(+1.26%)
Jun 24, 2010 46.70 46.70 45.90 45.99 294,965 -1.19(-2.52%)
Jun 23, 2010 47.67 47.67 46.87 47.18 118,586 -0.83(-1.73%)
Jun 22, 2010 48.74 49.03 48.01 48.01 199,660 -0.47(-0.97%)
Jun 21, 2010 48.57 49.13 48.35 48.48 136,435 +0.91(+1.91%)
Jun 18, 2010 47.57 47.88 47.57 47.57 71,465 +0.00(+0.00%)
Jun 17, 2010 47.84 47.84 47.25 47.57 111,261 -0.24(-0.50%)
Jun 16, 2010 47.34 47.94 47.34 47.81 304,702 +0.17(+0.36%)
Jun 15, 2010 47.28 47.73 47.06 47.64 275,833 +0.87(+1.86%)
Jun 14, 2010 47.27 47.38 46.77 46.77 174,408 +0.11(+0.24%)
Jun 11, 2010 46.14 46.78 46.10 46.66 130,573 -0.44(-0.93%)
Jun 10, 2010 46.30 47.11 46.29 47.10 337,585 +1.18(+2.57%)
Jun 09, 2010 46.26 46.76 45.71 45.92 195,003 +0.08(+0.17%)
Jun 08, 2010 45.41 45.90 44.87 45.84 269,018 +1.06(+2.37%)
Jun 07, 2010 45.73 45.80 44.77 44.78 178,005 -0.19(-0.42%)
Jun 04, 2010 44.97 45.70 44.81 44.97 405,284 -1.04(-2.26%)
Jun 03, 2010 45.95 46.16 45.57 46.01 431,154 +0.18(+0.39%)
Jun 02, 2010 44.93 45.95 44.75 45.83 539,296 +1.75(+3.97%)
Jun 01, 2010 44.12 45.02 44.05 44.08 347,870 +0.04(+0.09%)
May 28, 2010 44.04 44.80 44.01 44.04 215,541 -0.83(-1.85%)
May 27, 2010 43.97 44.87 43.97 44.87 358,885 +1.57(+3.63%)
May 26, 2010 43.77 44.28 43.25 43.30 258,102 -0.37(-0.85%)
May 25, 2010 43.08 43.76 42.70 43.67 503,497 -0.50(-1.13%)
May 24, 2010 44.80 44.80 44.08 44.17 371,298 +0.68(+1.56%)
May 21, 2010 42.00 43.55 41.82 43.49 477,498 +1.01(+2.38%)
May 20, 2010 42.36 43.24 42.19 42.48 768,084 -2.72(-6.02%)
May 19, 2010 45.48 45.82 44.94 45.20 519,869 +0.23(+0.51%)
May 18, 2010 46.12 46.19 44.75 44.97 175,495 -0.30(-0.66%)
May 17, 2010 45.79 45.79 44.30 45.27 230,306 -0.52(-1.14%)
May 14, 2010 45.79 46.49 45.51 45.79 230,320 -0.20(-0.43%)
May 13, 2010 46.65 46.66 45.80 45.99 355,590 -1.45(-3.06%)
May 12, 2010 47.52 47.60 47.18 47.44 107,201 +0.17(+0.36%)
May 11, 2010 47.34 47.61 47.09 47.27 607,945 -0.63(-1.32%)
May 10, 2010 47.15 47.90 47.03 47.90 324,960 +1.89(+4.11%)
May 07, 2010 46.18 46.79 45.22 46.01 1,194,971 -0.14(-0.30%)
May 06, 2010 47.15 47.43 43.72 46.15 637,747 -1.00(-2.12%)
May 05, 2010 47.11 47.57 46.62 47.15 547,828 -0.44(-0.92%)
May 04, 2010 48.35 48.39 47.50 47.59 363,246 +1.41(+3.05%)
May 03, 2010 45.90 46.37 45.84 46.18 323,883 +0.33(+0.72%)
Apr 30, 2010 46.47 46.54 45.73 45.85 90,583 -0.40(-0.86%)
Apr 29, 2010 45.86 46.25 45.84 46.25 86,034 +0.57(+1.25%)
Apr 28, 2010 45.59 45.73 45.22 45.68 200,571 +0.28(+0.62%)
Apr 27, 2010 46.30 46.36 45.32 45.40 173,313 -1.23(-2.64%)
Apr 26, 2010 46.73 46.87 46.56 46.63 125,762 +0.18(+0.39%)
Apr 23, 2010 46.19 46.45 45.76 46.45 187,739 +0.33(+0.72%)
Apr 22, 2010 46.19 46.31 45.64 46.12 389,541 -0.18(-0.39%)
Apr 21, 2010 46.51 46.58 45.94 46.30 185,410 -0.40(-0.86%)
Apr 20, 2010 46.92 47.03 46.66 46.70 810,267 +2.24(+5.04%)
Apr 19, 2010 43.98 44.46 43.77 44.46 366,206 +0.32(+0.72%)
Apr 16, 2010 44.81 45.20 43.81 44.14 660,611 -2.56(-5.48%)
Apr 15, 2010 46.72 46.75 46.41 46.70 246,529 -0.16(-0.34%)
Apr 14, 2010 46.43 46.87 46.16 46.86 232,690 +0.98(+2.13%)
Apr 13, 2010 45.95 45.95 45.29 45.88 265,614 -0.15(-0.32%)
Apr 12, 2010 45.99 46.04 45.57 46.03 538,174 -2.21(-4.58%)
Apr 09, 2010 48.07 48.27 47.75 48.24 771,103 +0.29(+0.60%)
Apr 08, 2010 47.76 48.14 47.44 47.95 667,432 -1.42(-2.88%)
Apr 07, 2010 49.54 49.71 49.21 49.37 353,517 -0.42(-0.84%)
Apr 06, 2010 49.21 49.98 49.21 49.79 707,230 +0.12(+0.24%)
Apr 05, 2010 49.08 49.69 49.00 49.67 809,856 +0.66(+1.35%)
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.