Thailand Ishares MSCI ETF (NY: THD )

73.14 USD +0.08 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 84.02 84.02 83.21 83.26 185,428 -1.12(-1.33%)
Nov 26, 2014 84.22 84.38 84.38 84.38 54,400 +0.24(+0.29%)
Nov 25, 2014 84.33 84.60 84.03 84.14 147,457 +0.09(+0.11%)
Nov 24, 2014 84.07 84.26 83.61 84.05 136,125 -0.35(-0.41%)
Nov 21, 2014 84.19 84.47 83.72 84.40 402,675 +2.29(+2.79%)
Nov 20, 2014 82.44 82.53 82.01 82.11 148,178 -0.55(-0.67%)
Nov 19, 2014 82.80 83.24 82.42 82.66 130,287 -0.59(-0.71%)
Nov 18, 2014 82.91 83.52 82.89 83.25 149,904 +0.95(+1.15%)
Nov 17, 2014 82.30 82.35 81.93 82.30 159,734 -0.56(-0.68%)
Nov 14, 2014 82.36 82.87 82.13 82.86 149,187 +0.55(+0.67%)
Nov 13, 2014 82.40 82.53 82.07 82.31 149,914 +0.85(+1.04%)
Nov 12, 2014 81.78 81.93 81.29 81.46 214,603 -0.55(-0.67%)
Nov 11, 2014 82.11 82.28 81.79 82.01 158,090 +0.13(+0.16%)
Nov 10, 2014 82.47 82.47 81.78 81.88 108,798 -0.89(-1.08%)
Nov 07, 2014 82.26 82.79 82.24 82.77 110,675 +0.83(+1.01%)
Nov 06, 2014 82.38 82.63 81.92 81.94 176,243 -0.44(-0.53%)
Nov 05, 2014 82.29 82.56 81.76 82.38 248,329 -0.45(-0.54%)
Nov 04, 2014 82.66 82.90 82.26 82.83 222,558 +0.58(+0.71%)
Nov 03, 2014 82.44 82.66 82.16 82.25 180,632 -0.87(-1.05%)
Oct 31, 2014 83.39 83.55 82.65 83.12 330,819 +0.63(+0.76%)
Oct 30, 2014 82.07 82.89 82.07 82.49 289,804 +0.51(+0.62%)
Oct 29, 2014 82.55 82.89 81.49 81.98 178,811 -0.84(-1.01%)
Oct 28, 2014 81.98 82.88 81.98 82.82 202,889 +1.03(+1.26%)
Oct 27, 2014 81.26 81.84 81.75 81.79 130,049 +0.04(+0.05%)
Oct 24, 2014 81.21 82.02 81.00 81.75 164,133 +1.06(+1.31%)
Oct 23, 2014 80.89 81.03 80.53 80.69 122,692 +0.17(+0.21%)
Oct 22, 2014 80.96 81.15 80.16 80.52 223,045 -0.81(-1.00%)
Oct 21, 2014 80.99 81.74 80.95 81.33 202,543 +0.34(+0.42%)
Oct 20, 2014 80.70 81.09 80.37 80.99 274,978 +0.35(+0.43%)
Oct 17, 2014 80.70 81.38 80.36 80.64 253,159 +0.14(+0.17%)
Oct 16, 2014 79.62 81.07 79.26 80.50 517,275 -0.60(-0.74%)
Oct 15, 2014 80.64 81.40 78.98 81.10 301,462 -0.43(-0.53%)
Oct 14, 2014 81.47 81.99 81.06 81.53 274,282 +1.15(+1.43%)
Oct 13, 2014 80.99 81.52 80.33 80.38 261,755 -0.34(-0.42%)
Oct 10, 2014 81.70 81.77 80.72 80.72 296,933 -0.53(-0.65%)
Oct 09, 2014 82.02 82.47 80.96 81.25 278,690 -0.51(-0.62%)
Oct 08, 2014 80.78 82.02 80.14 81.76 460,440 +2.00(+2.51%)
Oct 07, 2014 80.70 80.97 79.76 79.76 514,907 -0.90(-1.12%)
Oct 06, 2014 80.82 81.16 80.25 80.66 317,751 -1.69(-2.05%)
Oct 03, 2014 82.39 82.62 81.84 82.35 153,373 -0.50(-0.60%)
Oct 02, 2014 82.96 83.50 81.93 82.85 637,754 +0.20(+0.24%)
Oct 01, 2014 84.11 84.11 82.58 82.65 351,241 -1.18(-1.41%)
Sep 30, 2014 84.05 84.15 83.61 83.83 423,220 +0.38(+0.46%)
Sep 29, 2014 83.55 83.89 83.00 83.45 298,281 -1.62(-1.90%)
Sep 26, 2014 84.56 85.38 84.56 85.07 290,165 +0.47(+0.56%)
Sep 25, 2014 84.72 85.00 84.19 84.60 341,778 -1.18(-1.38%)
Sep 24, 2014 84.84 85.88 84.70 85.78 348,290 +1.36(+1.61%)
Sep 23, 2014 84.33 85.13 84.31 84.42 246,919 +0.04(+0.05%)
Sep 22, 2014 84.97 85.33 84.01 84.38 282,203 +0.22(+0.26%)
Sep 19, 2014 84.64 84.75 83.84 84.16 189,402 -0.38(-0.45%)
Sep 18, 2014 84.29 84.75 84.04 84.54 154,762 +1.45(+1.75%)
Sep 17, 2014 83.84 84.00 83.05 83.09 354,604 -0.93(-1.11%)
Sep 16, 2014 82.51 84.47 82.50 84.02 495,614 +0.41(+0.49%)
Sep 15, 2014 83.92 84.03 83.19 83.61 149,031 +0.23(+0.28%)
Sep 12, 2014 83.66 83.66 82.96 83.38 267,838 -0.45(-0.54%)
Sep 11, 2014 83.91 84.49 83.60 83.83 149,185 -0.61(-0.72%)
Sep 10, 2014 84.11 84.73 83.81 84.44 122,255 +0.27(+0.32%)
Sep 09, 2014 84.71 84.98 83.97 84.17 232,990 -1.10(-1.29%)
Sep 08, 2014 85.21 85.50 84.82 85.27 212,351 -0.52(-0.61%)
Sep 05, 2014 85.02 85.80 84.91 85.79 171,532 +1.22(+1.44%)
Sep 04, 2014 84.99 85.25 84.35 84.57 171,580 -0.10(-0.12%)
Sep 03, 2014 84.97 85.17 84.39 84.67 203,942 +0.97(+1.16%)
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.