Thailand Ishares MSCI ETF (NY: THD )

77.52 USD +0.20 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.71 91.07 90.35 90.90 197,191 +0.29(+0.32%)
Jan 30, 2019 89.39 90.98 88.96 90.61 350,625 +1.85(+2.08%)
Jan 29, 2019 88.86 89.23 88.41 88.76 159,845 -0.10(-0.11%)
Jan 28, 2019 88.58 88.93 88.26 88.86 165,132 -0.31(-0.35%)
Jan 25, 2019 88.87 89.45 88.68 89.17 209,800 +0.47(+0.53%)
Jan 24, 2019 88.00 88.74 87.89 88.70 240,067 +0.56(+0.64%)
Jan 23, 2019 87.85 88.27 87.59 88.14 151,756 +1.55(+1.79%)
Jan 22, 2019 86.69 86.90 86.34 86.59 281,434 +0.06(+0.07%)
Jan 18, 2019 86.28 86.85 86.25 86.53 299,400 +0.19(+0.22%)
Jan 17, 2019 85.74 86.67 85.37 86.34 210,307 +0.21(+0.24%)
Jan 16, 2019 85.78 86.60 85.78 86.13 248,673 +1.28(+1.51%)
Jan 15, 2019 84.90 85.37 84.64 84.85 316,835 -0.57(-0.67%)
Jan 14, 2019 85.22 85.81 84.66 85.42 119,907 -0.70(-0.81%)
Jan 11, 2019 86.11 86.39 85.68 86.12 285,100 -0.51(-0.59%)
Jan 10, 2019 85.64 86.85 85.60 86.63 302,743 +0.35(+0.41%)
Jan 09, 2019 85.73 86.88 85.64 86.28 348,326 +0.18(+0.21%)
Jan 08, 2019 85.83 86.32 85.57 86.10 207,465 +0.09(+0.10%)
Jan 07, 2019 85.75 86.32 85.49 86.01 215,367 +0.43(+0.50%)
Jan 04, 2019 84.26 85.78 83.91 85.58 257,500 +2.64(+3.18%)
Jan 03, 2019 83.23 84.00 82.60 82.94 360,972 -1.18(-1.40%)
Jan 02, 2019 83.45 84.49 82.98 84.12 284,560 +1.31(+1.58%)
Dec 31, 2018 83.24 83.42 82.47 82.81 94,500 +0.19(+0.23%)
Dec 28, 2018 82.16 83.07 82.12 82.62 240,300 +0.87(+1.06%)
Dec 27, 2018 81.22 82.06 80.99 81.75 176,127 -0.69(-0.84%)
Dec 26, 2018 82.20 82.82 81.78 82.44 171,332 -0.87(-1.04%)
Dec 24, 2018 83.74 84.55 82.33 83.31 70,700 -0.49(-0.58%)
Dec 21, 2018 83.77 84.42 83.38 83.80 263,500 -0.06(-0.07%)
Dec 20, 2018 83.49 84.14 83.25 83.86 207,124 +1.33(+1.61%)
Dec 19, 2018 83.98 84.62 81.90 82.53 458,764 -1.00(-1.20%)
Dec 18, 2018 83.14 83.89 83.10 83.53 269,163 -0.31(-0.37%)
Dec 17, 2018 84.60 84.62 83.55 83.84 234,909 -1.10(-1.30%)
Dec 14, 2018 84.96 85.53 84.80 84.94 155,000 -0.62(-0.72%)
Dec 13, 2018 85.80 85.91 85.18 85.56 255,239 -1.25(-1.44%)
Dec 12, 2018 86.66 87.49 86.51 86.81 213,147 +0.46(+0.53%)
Dec 11, 2018 86.57 87.18 85.83 86.35 227,159 +0.21(+0.24%)
Dec 10, 2018 86.27 86.84 85.23 86.14 235,831 -0.26(-0.30%)
Dec 07, 2018 87.64 88.08 86.28 86.40 236,600 -1.47(-1.67%)
Dec 06, 2018 87.37 88.01 86.44 87.87 323,226 -0.21(-0.24%)
Dec 04, 2018 89.07 89.44 87.68 88.08 252,300 -0.85(-0.96%)
Dec 03, 2018 88.81 89.06 88.41 88.93 295,594 +2.70(+3.13%)
Nov 30, 2018 86.49 86.58 86.06 86.23 283,800 +0.15(+0.17%)
Nov 29, 2018 85.98 86.54 85.73 86.08 212,427 -0.98(-1.13%)
Nov 28, 2018 86.02 87.39 85.48 87.06 383,249 +1.28(+1.49%)
Nov 27, 2018 85.11 85.79 85.11 85.78 176,615 +0.74(+0.87%)
Nov 26, 2018 84.88 85.30 84.78 85.04 166,258 +0.70(+0.83%)
Nov 23, 2018 84.31 84.79 84.23 84.34 58,600 -0.58(-0.68%)
Nov 21, 2018 84.92 84.92 84.92 0 +1.17(+1.40%)
Nov 20, 2018 84.00 84.36 83.37 83.75 341,616 -1.64(-1.92%)
Nov 19, 2018 86.01 86.12 85.17 85.39 180,760 -1.53(-1.76%)
Nov 16, 2018 86.01 87.42 85.95 86.92 298,900 +0.24(+0.28%)
Nov 15, 2018 85.86 87.31 85.39 86.68 209,847 -0.22(-0.25%)
Nov 14, 2018 87.27 87.61 86.51 86.90 234,505 -0.22(-0.25%)
Nov 13, 2018 86.63 87.77 86.40 87.12 248,668 +1.56(+1.82%)
Nov 12, 2018 86.12 86.64 85.53 85.56 205,448 -1.26(-1.45%)
Nov 09, 2018 87.18 87.62 86.42 86.82 364,800 -1.18(-1.34%)
Nov 08, 2018 88.36 88.76 87.81 88.00 176,261 -1.12(-1.26%)
Nov 07, 2018 88.77 89.36 88.54 89.12 387,339 +1.06(+1.20%)
Nov 06, 2018 87.67 88.17 87.59 88.06 182,602 +0.03(+0.03%)
Nov 05, 2018 87.62 88.26 87.62 88.03 343,153 -0.23(-0.26%)
Nov 02, 2018 88.64 89.00 87.54 88.26 320,000 -0.38(-0.43%)
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.