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 28, 2013 77.70 78.71 77.24 78.44 319,642 -1.17(-1.47%)
Jun 26, 2013 78.31 79.94 77.91 79.61 764,108 +2.96(+3.86%)
Jun 25, 2013 76.08 76.98 75.31 76.65 310,110 +3.14(+4.27%)
Jun 24, 2013 73.40 74.12 72.40 73.51 499,836 -1.96(-2.60%)
Jun 21, 2013 75.61 75.85 73.20 75.47 773,159 +3.22(+4.46%)
Jun 20, 2013 76.03 76.03 71.55 72.25 608,114 -5.00(-6.47%)
Jun 19, 2013 79.56 79.98 77.23 77.25 277,056 -2.30(-2.89%)
Jun 18, 2013 78.32 79.58 78.32 79.55 237,537 -1.97(-2.42%)
Jun 17, 2013 81.28 82.10 81.17 81.52 207,391 +0.75(+0.93%)
Jun 14, 2013 81.68 82.00 80.25 80.77 608,988 +1.57(+1.98%)
Jun 13, 2013 77.51 79.34 77.48 79.20 595,423 +2.15(+2.79%)
Jun 12, 2013 78.28 78.78 77.02 77.05 434,636 -1.51(-1.92%)
Jun 11, 2013 78.68 79.47 78.30 78.56 428,729 -5.08(-6.07%)
Jun 10, 2013 84.60 84.60 83.40 83.64 268,066 -0.89(-1.05%)
Jun 07, 2013 84.40 84.93 83.93 84.53 219,296 +1.62(+1.95%)
Jun 06, 2013 82.24 82.97 81.87 82.91 474,277 +0.09(+0.11%)
Jun 05, 2013 84.00 84.21 82.75 82.82 475,915 -3.10(-3.61%)
Jun 04, 2013 87.00 87.00 85.75 85.92 317,831 -0.58(-0.67%)
Jun 03, 2013 85.66 86.58 84.87 86.50 590,216 +1.04(+1.22%)
May 31, 2013 87.36 87.36 85.46 85.46 657,174 -3.26(-3.67%)
May 30, 2013 88.57 89.22 88.50 88.72 458,602 -0.71(-0.79%)
May 29, 2013 90.47 90.47 89.41 89.43 429,299 -2.20(-2.40%)
May 28, 2013 91.45 91.97 91.39 91.63 603,107 +0.40(+0.44%)
May 24, 2013 91.61 91.69 91.06 91.23 329,420 -0.98(-1.06%)
May 23, 2013 92.01 92.47 91.41 92.21 194,449 -1.08(-1.16%)
May 22, 2013 94.40 95.29 93.07 93.29 244,722 -1.73(-1.82%)
May 21, 2013 95.24 95.49 94.75 95.02 180,605 -0.35(-0.37%)
May 20, 2013 94.78 95.40 94.78 95.37 148,329 +1.39(+1.48%)
May 17, 2013 93.99 94.04 93.62 93.98 120,786 +0.22(+0.23%)
May 16, 2013 93.76 94.29 93.75 93.76 104,798 -1.18(-1.24%)
May 15, 2013 95.08 95.29 94.60 94.94 153,355 +0.52(+0.55%)
May 13, 2013 94.45 94.65 94.16 94.42 129,614 -0.04(-0.04%)
May 10, 2013 94.71 94.71 93.92 94.46 158,887 -0.50(-0.53%)
May 09, 2013 95.35 95.44 94.70 94.96 210,662 -1.11(-1.16%)
May 08, 2013 95.43 96.11 95.20 96.07 208,601 +1.98(+2.10%)
May 07, 2013 94.21 94.46 93.98 94.09 132,950 +0.45(+0.48%)
May 06, 2013 93.18 93.65 93.08 93.64 207,551 +0.63(+0.68%)
May 03, 2013 92.79 93.46 92.59 93.01 191,577 -0.92(-0.98%)
May 02, 2013 93.41 93.99 93.11 93.93 374,712 -0.05(-0.05%)
May 01, 2013 94.89 94.89 93.80 93.98 103,214 -1.02(-1.07%)
Apr 30, 2013 94.00 95.03 93.80 95.00 294,365 +1.20(+1.28%)
Apr 29, 2013 93.21 93.92 93.15 93.80 154,434 +0.68(+0.73%)
Apr 26, 2013 93.25 93.31 92.99 93.12 161,771 -0.19(-0.20%)
Apr 25, 2013 93.58 93.64 93.21 93.31 184,512 +0.19(+0.20%)
Apr 24, 2013 92.61 93.38 92.60 93.12 257,414 -0.33(-0.35%)
Apr 23, 2013 92.92 93.87 92.92 93.45 397,659 -0.33(-0.35%)
Apr 22, 2013 93.82 94.00 93.22 93.78 210,436 +0.66(+0.71%)
Apr 19, 2013 93.06 93.29 92.81 93.12 196,643 +2.06(+2.26%)
Apr 18, 2013 91.19 91.48 90.75 91.06 161,542 +1.09(+1.21%)
Apr 17, 2013 90.50 90.67 89.62 89.97 164,861 -0.53(-0.59%)
Apr 16, 2013 90.10 90.70 89.91 90.50 230,560 +1.68(+1.89%)
Apr 15, 2013 89.54 89.89 88.77 88.82 301,125 -1.23(-1.37%)
Apr 12, 2013 90.58 90.58 89.57 90.05 193,073 -0.19(-0.21%)
Apr 11, 2013 90.19 90.65 90.10 90.24 194,857 +1.36(+1.53%)
Apr 10, 2013 88.78 89.12 88.51 88.88 239,038 +0.59(+0.67%)
Apr 09, 2013 87.80 88.66 87.60 88.29 254,118 -0.06(-0.07%)
Apr 08, 2013 88.01 88.46 87.57 88.35 460,276 +0.18(+0.20%)
Apr 05, 2013 87.42 88.30 87.03 88.17 333,391 -1.76(-1.96%)
Apr 04, 2013 89.75 90.06 89.51 89.93 252,977 +1.05(+1.18%)
Apr 03, 2013 89.57 89.70 88.76 88.88 293,271 -1.90(-2.09%)
Apr 02, 2013 90.95 91.15 90.68 90.78 208,636 +0.34(+0.38%)
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.