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 (%)
Aug 30, 2019 90.40 90.59 89.81 90.00 166,200 +0.54(+0.60%)
Aug 29, 2019 89.37 89.56 89.04 89.46 80,307 +1.42(+1.61%)
Aug 28, 2019 87.79 88.14 87.70 88.04 109,835 +0.28(+0.32%)
Aug 27, 2019 88.05 88.31 87.66 87.76 127,764 -0.37(-0.42%)
Aug 26, 2019 88.06 88.29 87.82 88.13 85,389 -0.47(-0.53%)
Aug 23, 2019 88.65 89.35 88.23 88.60 246,800 +0.64(+0.73%)
Aug 22, 2019 88.09 88.28 87.73 87.96 81,940 -0.45(-0.51%)
Aug 21, 2019 88.58 88.58 88.02 88.41 111,946 +0.98(+1.12%)
Aug 20, 2019 87.69 87.85 87.37 87.43 81,174 -0.59(-0.67%)
Aug 19, 2019 88.27 88.55 87.85 88.02 150,297 +0.29(+0.33%)
Aug 16, 2019 87.25 87.80 86.94 87.73 260,300 +1.88(+2.19%)
Aug 15, 2019 86.29 86.29 85.51 85.85 240,812 -0.56(-0.65%)
Aug 14, 2019 86.89 87.07 86.16 86.41 334,303 -1.17(-1.34%)
Aug 13, 2019 86.98 88.31 86.66 87.58 429,907 -0.73(-0.83%)
Aug 12, 2019 88.68 88.74 88.01 88.31 335,298 -0.81(-0.91%)
Aug 09, 2019 89.40 89.46 88.96 89.12 152,900 -1.20(-1.33%)
Aug 08, 2019 90.29 90.42 90.00 90.32 154,182 +0.02(+0.02%)
Aug 07, 2019 89.85 90.52 89.39 90.30 284,343 -0.14(-0.15%)
Aug 06, 2019 90.48 90.80 90.03 90.44 299,594 +1.31(+1.47%)
Aug 05, 2019 89.92 90.24 88.56 89.13 343,359 -1.86(-2.04%)
Aug 02, 2019 91.12 91.51 90.73 90.99 234,700 +0.37(+0.41%)
Aug 01, 2019 91.43 92.26 90.39 90.62 538,070 -1.38(-1.50%)
Jul 31, 2019 92.84 93.30 91.08 92.00 249,225 -0.31(-0.34%)
Jul 30, 2019 92.52 92.52 92.01 92.31 145,242 -0.46(-0.50%)
Jul 29, 2019 92.57 92.81 92.48 92.77 100,328 +0.00(+0.00%)
Jul 26, 2019 92.69 93.01 92.69 92.77 389,200 +0.01(+0.01%)
Jul 25, 2019 93.43 93.50 92.65 92.76 539,111 -0.65(-0.70%)
Jul 24, 2019 93.46 93.66 93.23 93.41 88,646 +0.13(+0.14%)
Jul 23, 2019 93.65 93.65 93.09 93.28 147,749 -0.59(-0.63%)
Jul 22, 2019 93.82 94.14 93.71 93.87 78,960 -0.12(-0.13%)
Jul 19, 2019 94.80 94.80 93.89 93.99 95,300 -0.45(-0.48%)
Jul 18, 2019 93.67 94.57 93.67 94.44 177,790 +1.01(+1.08%)
Jul 17, 2019 93.64 93.83 93.27 93.43 56,545 -0.27(-0.29%)
Jul 16, 2019 94.03 94.17 93.59 93.70 146,560 -0.35(-0.37%)
Jul 15, 2019 94.16 94.27 93.99 94.05 141,623 -0.07(-0.07%)
Jul 12, 2019 94.19 94.32 93.67 94.12 107,600 -0.88(-0.93%)
Jul 11, 2019 95.47 95.66 94.78 95.00 276,682 -0.76(-0.79%)
Jul 10, 2019 95.66 96.30 95.66 95.76 173,782 +1.29(+1.37%)
Jul 09, 2019 94.26 94.60 94.10 94.47 110,142 -0.38(-0.40%)
Jul 08, 2019 94.65 94.98 94.52 94.85 206,830 +0.40(+0.42%)
Jul 05, 2019 94.78 94.78 94.08 94.45 194,400 -1.77(-1.84%)
Jul 03, 2019 96.10 96.27 96.04 96.22 106,800 +0.36(+0.38%)
Jul 02, 2019 95.72 95.99 95.48 95.86 271,217 -0.35(-0.36%)
Jul 01, 2019 96.63 96.63 96.02 96.21 333,968 +0.62(+0.65%)
Jun 28, 2019 95.76 95.76 95.28 95.59 245,600 +0.16(+0.17%)
Jun 27, 2019 95.07 95.49 95.07 95.43 101,177 +0.61(+0.64%)
Jun 26, 2019 94.64 95.20 94.64 94.82 127,447 +0.19(+0.20%)
Jun 25, 2019 94.83 95.08 94.31 94.63 173,777 -0.15(-0.16%)
Jun 24, 2019 94.39 95.22 94.39 94.78 206,307 +0.46(+0.49%)
Jun 21, 2019 94.53 94.82 94.30 94.32 232,700 -0.52(-0.55%)
Jun 20, 2019 94.53 95.17 94.38 94.84 260,660 +1.72(+1.85%)
Jun 19, 2019 92.44 93.63 92.44 93.12 293,023 +0.89(+0.96%)
Jun 18, 2019 91.21 92.38 91.21 92.23 275,333 +1.95(+2.16%)
Jun 17, 2019 89.93 90.31 89.88 90.28 103,923 -1.44(-1.57%)
Jun 14, 2019 92.04 92.15 91.53 91.72 328,800 -0.44(-0.48%)
Jun 13, 2019 92.21 92.57 91.92 92.16 125,787 +0.21(+0.23%)
Jun 12, 2019 92.27 92.51 91.77 91.95 116,872 -0.33(-0.36%)
Jun 11, 2019 92.25 92.74 92.13 92.28 139,567 +0.55(+0.60%)
Jun 10, 2019 91.92 91.92 91.47 91.73 166,561 +0.05(+0.05%)
Jun 07, 2019 91.42 92.40 91.42 91.68 353,700 +0.54(+0.59%)
Jun 06, 2019 91.23 91.64 91.01 91.14 83,944 +0.51(+0.56%)
Jun 05, 2019 90.97 91.05 90.44 90.63 282,946 +0.03(+0.03%)
Jun 04, 2019 90.51 90.75 90.14 90.60 286,725 +0.73(+0.81%)
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.