Thailand Ishares MSCI ETF (NY: THD )

73.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.35 63.34 62.35 62.74 177,120 -0.99(-1.55%)
Sep 29, 2020 63.80 63.81 63.23 63.73 42,760 -0.05(-0.08%)
Sep 28, 2020 63.73 64.10 63.26 63.78 66,071 +1.08(+1.72%)
Sep 25, 2020 62.44 62.71 62.05 62.70 73,300 -0.21(-0.33%)
Sep 24, 2020 62.27 63.33 62.27 62.91 132,861 -0.45(-0.71%)
Sep 23, 2020 63.82 63.84 62.81 63.36 292,452 -1.03(-1.60%)
Sep 22, 2020 64.93 64.93 63.55 64.39 57,002 -1.16(-1.77%)
Sep 21, 2020 65.39 65.72 64.37 65.55 101,249 -0.75(-1.13%)
Sep 18, 2020 66.77 66.77 66.10 66.30 96,600 -0.29(-0.44%)
Sep 17, 2020 66.02 66.71 65.86 66.59 84,047 -0.22(-0.33%)
Sep 16, 2020 67.28 67.41 66.60 66.81 91,129 +0.21(+0.32%)
Sep 15, 2020 66.87 67.04 66.40 66.60 133,155 +0.85(+1.29%)
Sep 14, 2020 65.85 66.16 65.67 65.75 240,614 -0.10(-0.15%)
Sep 11, 2020 66.02 66.21 65.65 65.85 115,800 -0.40(-0.60%)
Sep 10, 2020 67.22 67.33 66.00 66.25 76,753 -1.06(-1.57%)
Sep 09, 2020 66.79 67.69 66.66 67.31 116,477 +0.85(+1.28%)
Sep 08, 2020 66.29 66.89 65.94 66.46 325,898 -0.80(-1.19%)
Sep 04, 2020 66.85 67.92 66.40 67.26 132,000 +0.74(+1.11%)
Sep 03, 2020 67.50 67.50 66.17 66.52 117,666 -0.98(-1.45%)
Sep 02, 2020 67.87 67.87 67.00 67.50 176,952 -0.28(-0.41%)
Sep 01, 2020 67.78 68.07 67.43 67.78 95,809 -0.48(-0.70%)
Aug 31, 2020 68.43 68.65 67.51 68.26 111,658 -0.86(-1.24%)
Aug 28, 2020 68.68 69.21 68.50 69.12 46,400 +0.72(+1.05%)
Aug 27, 2020 69.10 69.10 68.07 68.40 69,409 -0.37(-0.54%)
Aug 26, 2020 68.34 69.07 68.25 68.77 106,678 +0.57(+0.84%)
Aug 25, 2020 68.19 68.38 67.84 68.20 93,001 +0.43(+0.63%)
Aug 24, 2020 68.02 68.22 67.50 67.77 106,371 +1.08(+1.62%)
Aug 21, 2020 66.78 67.13 66.35 66.69 85,700 -0.72(-1.07%)
Aug 20, 2020 67.00 67.77 66.39 67.41 168,471 -0.16(-0.24%)
Aug 19, 2020 68.22 68.36 67.53 67.57 233,128 -1.95(-2.80%)
Aug 18, 2020 69.61 69.84 68.99 69.52 123,115 -0.19(-0.27%)
Aug 17, 2020 69.27 69.94 69.27 69.71 123,947 -0.19(-0.27%)
Aug 14, 2020 69.61 70.23 69.61 69.90 97,900 -0.80(-1.13%)
Aug 13, 2020 70.56 71.16 70.51 70.70 66,609 +0.52(+0.74%)
Aug 12, 2020 69.72 70.62 69.72 70.18 93,034 +0.93(+1.34%)
Aug 11, 2020 69.65 70.00 69.14 69.25 317,420 +0.07(+0.10%)
Aug 10, 2020 68.85 69.31 68.62 69.18 262,600 -0.05(-0.07%)
Aug 07, 2020 69.31 69.41 68.64 69.23 244,700 -0.77(-1.10%)
Aug 06, 2020 70.20 70.29 69.51 70.00 159,353 -0.41(-0.58%)
Aug 05, 2020 70.32 71.00 70.32 70.41 142,528 +0.40(+0.57%)
Aug 04, 2020 69.29 70.17 69.21 70.01 124,928 +1.07(+1.55%)
Aug 03, 2020 68.95 69.23 68.54 68.94 354,967 +0.28(+0.41%)
Jul 31, 2020 69.04 69.23 67.80 68.66 1,446,000 +0.65(+0.96%)
Jul 30, 2020 68.30 68.30 67.14 68.01 159,292 -1.69(-2.42%)
Jul 29, 2020 69.40 70.01 69.25 69.70 214,031 +0.10(+0.14%)
Jul 28, 2020 70.18 70.50 69.52 69.60 65,146 -0.39(-0.56%)
Jul 27, 2020 70.00 70.39 69.74 69.99 198,438 +0.64(+0.92%)
Jul 24, 2020 69.23 69.89 69.16 69.35 199,300 -0.30(-0.43%)
Jul 23, 2020 69.73 70.11 69.19 69.65 198,584 -0.51(-0.73%)
Jul 22, 2020 70.24 70.43 69.60 70.16 136,806 -0.82(-1.16%)
Jul 21, 2020 70.99 71.57 70.70 70.98 89,012 +0.44(+0.62%)
Jul 20, 2020 69.92 70.60 69.65 70.54 78,532 +0.29(+0.41%)
Jul 17, 2020 70.10 70.50 69.70 70.25 83,900 +0.21(+0.30%)
Jul 16, 2020 69.59 70.14 69.43 70.04 75,754 -0.35(-0.50%)
Jul 15, 2020 70.51 70.86 70.09 70.39 94,225 +0.43(+0.61%)
Jul 14, 2020 69.04 70.10 68.50 69.96 236,588 +0.15(+0.21%)
Jul 13, 2020 70.08 71.01 69.52 69.81 427,490 -0.56(-0.80%)
Jul 10, 2020 70.74 70.99 69.72 70.37 127,000 -1.23(-1.72%)
Jul 09, 2020 72.08 72.23 70.62 71.60 125,642 -0.20(-0.28%)
Jul 08, 2020 71.45 71.96 70.99 71.80 144,849 -0.36(-0.50%)
Jul 07, 2020 72.35 73.07 71.96 72.16 133,576 -1.85(-2.50%)
Jul 06, 2020 74.13 74.87 73.94 74.01 189,371 +1.12(+1.54%)
Jul 02, 2020 72.91 73.76 72.73 72.89 134,200 +1.69(+2.37%)
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.