Thailand Ishares MSCI ETF (NY: THD )

66.16 -2.41 (-3.51%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 100.18 100.19 99.11 99.65 202,786 +0.46(+0.46%)
Jan 30, 2018 99.29 99.50 98.68 99.19 168,816 -0.67(-0.67%)
Jan 29, 2018 100.07 100.18 99.84 99.86 179,671 -0.60(-0.60%)
Jan 26, 2018 99.95 100.56 99.65 100.46 172,397 +1.28(+1.29%)
Jan 25, 2018 99.17 99.92 98.88 99.18 256,263 -0.51(-0.51%)
Jan 24, 2018 99.68 100.28 99.42 99.69 273,959 +1.11(+1.13%)
Jan 23, 2018 98.57 98.75 98.31 98.58 174,015 +0.26(+0.26%)
Jan 22, 2018 98.13 98.44 97.95 98.32 177,474 +0.12(+0.12%)
Jan 19, 2018 98.02 98.25 97.61 98.20 210,325 +0.34(+0.35%)
Jan 18, 2018 97.90 98.17 97.35 97.86 143,273 -0.76(-0.77%)
Jan 17, 2018 98.36 98.94 98.22 98.62 210,588 +0.90(+0.92%)
Jan 16, 2018 98.25 98.29 97.54 97.72 260,614 -0.20(-0.20%)
Jan 12, 2018 97.92 97.92 97.92 0 +0.87(+0.90%)
Jan 11, 2018 96.94 97.20 96.56 97.05 214,122 +1.37(+1.43%)
Jan 10, 2018 95.75 96.05 95.51 95.68 136,194 +0.20(+0.21%)
Jan 09, 2018 95.70 95.70 95.25 95.48 185,463 -0.47(-0.49%)
Jan 08, 2018 95.61 96.07 95.61 95.95 159,199 -0.31(-0.32%)
Jan 05, 2018 96.21 96.44 96.07 96.26 293,236 +0.10(+0.10%)
Jan 04, 2018 96.18 96.56 96.12 96.16 389,860 +0.91(+0.96%)
Jan 03, 2018 94.91 95.72 94.91 95.25 385,385 +2.16(+2.32%)
Jan 02, 2018 93.37 93.37 92.65 93.09 176,593 +0.59(+0.64%)
Dec 29, 2017 92.50 92.50 92.50 0 +0.75(+0.82%)
Dec 28, 2017 91.92 92.08 91.61 91.75 128,410 -0.39(-0.42%)
Dec 27, 2017 92.16 92.41 92.02 92.14 43,986 -0.21(-0.23%)
Dec 26, 2017 92.03 92.45 92.03 92.35 53,157 +0.54(+0.59%)
Dec 22, 2017 91.72 91.83 91.42 91.81 77,383 +0.13(+0.14%)
Dec 21, 2017 91.49 91.86 91.36 91.68 79,764 +0.36(+0.39%)
Dec 20, 2017 91.41 91.58 91.14 91.32 80,342 +0.62(+0.68%)
Dec 19, 2017 91.15 91.23 90.45 90.70 211,989 -1.13(-1.23%)
Dec 18, 2017 91.67 92.05 91.65 91.83 164,304 +0.09(+0.10%)
Dec 15, 2017 91.68 91.89 91.39 91.74 155,664 +0.47(+0.51%)
Dec 14, 2017 91.53 91.67 91.20 91.27 93,216 +0.02(+0.02%)
Dec 13, 2017 90.84 91.66 90.84 91.25 345,774 +0.89(+0.98%)
Dec 12, 2017 90.23 90.43 90.05 90.36 121,810 -0.47(-0.52%)
Dec 11, 2017 90.94 91.12 90.61 90.83 196,689 +0.22(+0.24%)
Dec 08, 2017 90.49 90.67 90.15 90.61 175,302 +0.21(+0.23%)
Dec 07, 2017 89.91 90.50 89.80 90.40 190,672 +0.94(+1.05%)
Dec 06, 2017 89.60 89.69 89.07 89.46 230,941 +0.19(+0.21%)
Dec 05, 2017 89.23 89.68 89.07 89.27 173,022 -0.14(-0.16%)
Dec 04, 2017 89.90 89.94 89.23 89.41 308,419 -0.28(-0.31%)
Dec 01, 2017 89.76 89.85 89.28 89.69 356,102 +0.06(+0.07%)
Nov 30, 2017 89.81 90.11 89.43 89.63 239,869 +0.04(+0.04%)
Nov 29, 2017 90.13 90.13 89.27 89.59 270,109 -0.44(-0.49%)
Nov 28, 2017 90.17 90.29 89.88 90.03 167,052 +0.95(+1.07%)
Nov 27, 2017 89.44 89.44 88.96 89.08 116,529 -0.34(-0.38%)
Nov 24, 2017 89.57 89.62 89.25 89.42 30,536 -0.92(-1.02%)
Nov 22, 2017 90.39 90.58 90.01 90.34 149,163 +0.22(+0.24%)
Nov 21, 2017 90.16 90.46 90.08 90.12 235,919 -0.09(-0.10%)
Nov 20, 2017 89.96 90.32 89.80 90.21 193,272 +0.78(+0.87%)
Nov 17, 2017 89.29 89.79 89.29 89.43 134,963 +1.14(+1.29%)
Nov 16, 2017 87.94 88.57 87.73 88.29 188,521 +0.90(+1.03%)
Nov 15, 2017 87.44 87.71 87.04 87.39 186,130 -0.64(-0.73%)
Nov 14, 2017 88.04 88.35 87.80 88.03 165,319 +0.99(+1.14%)
Nov 13, 2017 86.99 87.34 86.77 87.04 148,787 +0.50(+0.58%)
Nov 10, 2017 86.85 86.94 86.46 86.54 558,517 -1.05(-1.20%)
Nov 09, 2017 87.73 87.77 87.18 87.59 249,585 -0.87(-0.98%)
Nov 08, 2017 88.43 88.52 88.07 88.46 143,057 +0.29(+0.33%)
Nov 07, 2017 88.41 88.41 87.89 88.17 200,520 -0.30(-0.34%)
Nov 06, 2017 88.06 88.57 88.06 88.47 160,071 +0.82(+0.94%)
Nov 03, 2017 87.72 87.89 87.24 87.65 206,272 -0.24(-0.27%)
Nov 02, 2017 87.76 87.97 87.51 87.89 187,205 -0.32(-0.36%)
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.