Thailand Ishares MSCI ETF (NY: THD )

77.79 USD +0.10 (+0.13%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 62.14 62.44 61.86 62.26 162,075 +0.10(+0.16%)
Sep 29, 2015 62.35 62.60 61.93 62.16 85,654 +0.09(+0.14%)
Sep 28, 2015 62.65 62.65 61.89 62.07 94,477 -1.76(-2.76%)
Sep 25, 2015 64.35 64.35 63.52 63.83 106,385 +0.22(+0.35%)
Sep 24, 2015 63.30 63.90 63.07 63.61 110,874 +0.02(+0.03%)
Sep 23, 2015 64.20 64.38 63.59 63.59 254,412 -0.96(-1.49%)
Sep 22, 2015 64.67 64.77 64.03 64.55 102,000 -1.38(-2.09%)
Sep 21, 2015 65.99 66.07 65.54 65.93 96,601 +0.80(+1.23%)
Sep 18, 2015 65.80 66.06 64.71 65.13 279,927 -1.43(-2.15%)
Sep 17, 2015 65.81 67.75 65.65 66.56 211,835 +0.78(+1.19%)
Sep 16, 2015 65.20 65.94 64.98 65.78 118,038 +1.01(+1.56%)
Sep 15, 2015 64.16 64.99 64.15 64.77 111,339 +0.58(+0.90%)
Sep 14, 2015 64.59 64.59 64.05 64.19 110,154 -1.11(-1.70%)
Sep 11, 2015 64.67 65.30 64.50 65.30 115,861 -0.24(-0.37%)
Sep 10, 2015 64.92 65.63 64.66 65.54 131,092 +1.04(+1.61%)
Sep 09, 2015 65.54 65.99 64.44 64.50 288,236 -0.24(-0.37%)
Sep 08, 2015 64.48 64.86 64.06 64.74 131,153 +1.46(+2.31%)
Sep 04, 2015 64.13 63.28 63.28 63.28 136,200 -1.92(-2.94%)
Sep 03, 2015 65.15 65.87 64.94 65.20 257,820 -0.31(-0.47%)
Sep 02, 2015 64.63 65.51 64.58 65.51 204,893 +1.91(+3.00%)
Sep 01, 2015 64.14 64.64 63.31 63.60 240,000 -0.89(-1.38%)
Aug 31, 2015 64.67 65.15 64.30 64.49 187,020 +0.14(+0.22%)
Aug 28, 2015 64.80 64.80 63.86 64.35 245,578 -1.10(-1.68%)
Aug 27, 2015 63.97 65.54 63.97 65.45 501,726 +2.42(+3.84%)
Aug 26, 2015 60.88 63.20 60.88 63.03 469,692 +2.75(+4.56%)
Aug 25, 2015 61.18 63.19 60.27 60.28 490,411 +0.50(+0.84%)
Aug 24, 2015 61.74 62.34 57.37 59.78 274,085 -2.56(-4.11%)
Aug 21, 2015 63.46 64.23 62.32 62.34 250,542 -1.66(-2.59%)
Aug 20, 2015 64.08 64.41 63.76 64.00 153,582 -0.33(-0.51%)
Aug 19, 2015 64.29 64.71 63.55 64.33 547,054 +0.15(+0.23%)
Aug 18, 2015 64.21 64.24 63.79 64.18 303,070 -1.39(-2.12%)
Aug 17, 2015 66.37 66.37 65.44 65.57 607,302 -1.47(-2.19%)
Aug 14, 2015 67.02 67.62 66.89 67.04 168,181 +0.68(+1.02%)
Aug 13, 2015 66.29 66.66 66.14 66.36 155,259 +0.23(+0.35%)
Aug 12, 2015 66.22 66.58 65.72 66.13 390,047 -0.75(-1.12%)
Aug 11, 2015 67.91 67.91 66.26 66.88 227,753 -1.71(-2.49%)
Aug 10, 2015 67.74 68.73 67.54 68.59 76,109 +0.62(+0.91%)
Aug 07, 2015 67.83 68.06 67.79 67.97 113,284 -0.22(-0.32%)
Aug 06, 2015 68.23 68.32 67.83 68.19 123,889 -0.25(-0.37%)
Aug 05, 2015 69.01 69.99 68.29 68.44 94,724 +0.11(+0.16%)
Aug 04, 2015 68.60 69.10 68.22 68.33 131,585 -0.61(-0.88%)
Aug 03, 2015 69.30 69.50 68.57 68.94 182,073 -0.77(-1.10%)
Jul 31, 2015 68.43 69.86 68.35 69.71 185,934 +1.95(+2.88%)
Jul 30, 2015 67.34 67.82 66.79 67.76 383,379 +0.02(+0.03%)
Jul 29, 2015 67.63 68.03 67.50 67.74 156,504 +0.29(+0.43%)
Jul 28, 2015 67.26 67.61 66.88 67.45 55,533 +0.47(+0.70%)
Jul 27, 2015 67.55 67.55 66.77 66.98 317,532 -1.25(-1.83%)
Jul 24, 2015 68.39 68.58 68.15 68.23 265,621 -0.57(-0.83%)
Jul 23, 2015 69.43 69.68 68.75 68.80 143,846 -0.67(-0.96%)
Jul 22, 2015 70.05 70.22 69.44 69.47 60,863 -0.71(-1.01%)
Jul 21, 2015 70.52 70.63 70.04 70.18 103,888 -1.45(-2.02%)
Jul 20, 2015 71.84 71.99 71.23 71.63 75,403 -0.86(-1.19%)
Jul 17, 2015 72.70 72.79 72.42 72.49 35,175 -0.50(-0.69%)
Jul 16, 2015 72.76 73.18 72.50 72.99 34,898 +0.10(+0.14%)
Jul 15, 2015 73.42 73.58 72.83 72.89 77,504 -1.10(-1.49%)
Jul 14, 2015 73.59 74.11 73.32 73.99 116,314 +0.42(+0.57%)
Jul 13, 2015 73.46 74.04 73.46 73.57 154,835 +0.06(+0.08%)
Jul 10, 2015 72.97 73.86 72.97 73.51 134,232 +1.26(+1.74%)
Jul 09, 2015 73.24 73.24 72.20 72.25 59,226 -0.30(-0.41%)
Jul 08, 2015 72.61 73.00 72.24 72.55 92,034 -0.42(-0.58%)
Jul 07, 2015 72.61 73.23 71.95 72.97 213,931 +0.05(+0.07%)
Jul 06, 2015 73.35 73.35 72.56 72.92 192,621 -1.17(-1.58%)
Jul 02, 2015 74.39 74.09 74.09 74.09 109,000 -0.55(-0.74%)
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.