Thailand Ishares MSCI ETF (NY: THD )

67.07 -1.32 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 58.32 58.72 58.16 58.60 320,424 +0.32(+0.55%)
Jan 28, 2011 59.80 59.80 58.07 58.28 375,155 -1.90(-3.16%)
Jan 27, 2011 59.99 60.43 59.92 60.18 368,446 +0.79(+1.33%)
Jan 26, 2011 59.09 59.61 59.01 59.39 197,102 +1.61(+2.79%)
Jan 25, 2011 57.67 58.00 57.43 57.78 369,857 +0.19(+0.33%)
Jan 24, 2011 58.06 58.22 57.55 57.59 692,603 -3.59(-5.87%)
Jan 21, 2011 61.91 61.91 60.97 61.18 546,603 -1.47(-2.35%)
Jan 20, 2011 63.01 63.01 62.09 62.65 258,080 -0.80(-1.26%)
Jan 19, 2011 63.91 63.94 63.16 63.45 194,083 +0.18(+0.28%)
Jan 18, 2011 63.44 63.47 62.99 63.27 251,558 -1.07(-1.66%)
Jan 14, 2011 64.14 64.49 64.08 64.34 126,140 -0.13(-0.20%)
Jan 13, 2011 64.16 64.78 64.16 64.47 232,133 +0.86(+1.35%)
Jan 12, 2011 63.23 63.61 63.23 63.61 136,252 +1.21(+1.94%)
Jan 11, 2011 62.48 62.67 62.25 62.40 271,999 +0.02(+0.03%)
Jan 10, 2011 62.73 62.74 62.12 62.38 317,048 -2.03(-3.15%)
Jan 07, 2011 65.02 65.05 64.24 64.41 196,337 -1.53(-2.32%)
Jan 06, 2011 66.20 66.20 65.72 65.94 209,347 -0.66(-0.99%)
Jan 05, 2011 66.18 66.65 65.85 66.60 190,043 +0.98(+1.49%)
Jan 04, 2011 65.98 65.98 65.23 65.62 211,114 +0.17(+0.26%)
Jan 03, 2011 65.19 65.68 65.04 65.45 153,053 +0.84(+1.30%)
Dec 31, 2010 64.43 64.83 64.42 64.61 80,974 +0.27(+0.42%)
Dec 30, 2010 64.45 64.50 64.16 64.34 58,143 -0.21(-0.33%)
Dec 29, 2010 64.40 64.66 64.30 64.55 242,894 +0.74(+1.16%)
Dec 28, 2010 63.63 64.06 63.63 63.81 110,321 +0.46(+0.73%)
Dec 27, 2010 63.47 63.60 62.84 63.35 124,985 -0.22(-0.35%)
Dec 23, 2010 63.27 63.82 63.27 63.57 87,855 +0.02(+0.03%)
Dec 22, 2010 63.44 63.56 63.39 63.55 118,371 +0.36(+0.57%)
Dec 21, 2010 62.94 63.30 62.94 63.19 454,864 +0.37(+0.59%)
Dec 20, 2010 63.42 63.42 62.81 62.82 199,497 -1.47(-2.29%)
Dec 17, 2010 64.48 64.48 64.01 64.29 149,500 -0.80(-1.23%)
Dec 16, 2010 64.95 65.10 64.40 65.09 171,860 -0.29(-0.44%)
Dec 15, 2010 65.79 65.79 65.15 65.38 205,224 -0.49(-0.74%)
Dec 14, 2010 65.85 66.05 65.70 65.87 122,047 +0.28(+0.43%)
Dec 13, 2010 65.81 65.96 65.52 65.59 156,144 -0.10(-0.15%)
Dec 10, 2010 65.80 65.80 65.34 65.69 113,350 +0.09(+0.14%)
Dec 09, 2010 65.90 65.90 65.21 65.60 143,938 +0.60(+0.92%)
Dec 08, 2010 65.39 65.39 64.72 65.00 358,152 -1.20(-1.81%)
Dec 07, 2010 66.76 66.86 66.06 66.20 204,787 -0.05(-0.08%)
Dec 06, 2010 66.00 66.25 65.79 66.25 200,002 +0.06(+0.09%)
Dec 03, 2010 65.93 66.28 65.50 66.19 235,531 -0.19(-0.29%)
Dec 02, 2010 65.12 66.38 65.12 66.38 376,710 +1.35(+2.08%)
Dec 01, 2010 64.30 65.14 64.30 65.03 264,697 +2.16(+3.44%)
Nov 30, 2010 62.60 63.17 62.59 62.87 243,317 -0.30(-0.47%)
Nov 29, 2010 62.82 63.41 62.73 63.17 232,734 +1.08(+1.74%)
Nov 26, 2010 62.45 62.46 62.09 62.09 109,158 -2.70(-4.17%)
Nov 24, 2010 64.25 64.79 64.79 64.79 147,505 +0.93(+1.46%)
Nov 23, 2010 64.01 64.01 63.59 63.86 158,616 -1.10(-1.69%)
Nov 22, 2010 64.42 64.96 64.20 64.96 256,931 +0.52(+0.81%)
Nov 19, 2010 64.54 64.54 63.76 64.44 157,403 +0.15(+0.23%)
Nov 18, 2010 63.68 64.39 63.68 64.29 226,490 +2.08(+3.34%)
Nov 17, 2010 62.27 62.64 62.03 62.21 608,357 -0.31(-0.50%)
Nov 16, 2010 63.81 63.81 62.37 62.52 787,385 -2.72(-4.17%)
Nov 15, 2010 65.04 65.68 65.04 65.24 218,354 +0.87(+1.35%)
Nov 12, 2010 65.13 65.28 64.08 64.37 491,432 -1.67(-2.53%)
Nov 11, 2010 66.44 66.44 65.73 66.04 319,211 -1.93(-2.84%)
Nov 10, 2010 67.90 68.09 67.24 67.97 171,480 +0.21(+0.31%)
Nov 09, 2010 68.69 68.70 67.65 67.76 295,178 -0.73(-1.07%)
Nov 08, 2010 68.08 68.61 68.01 68.49 349,414 +0.57(+0.84%)
Nov 05, 2010 67.86 68.09 67.62 67.92 223,059 +0.49(+0.73%)
Nov 04, 2010 66.52 67.44 66.52 67.43 437,122 +2.03(+3.10%)
Nov 03, 2010 65.55 65.55 64.61 65.40 717,114 +0.45(+0.69%)
Nov 02, 2010 64.73 65.00 64.71 64.95 104,615 +0.70(+1.09%)
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.