Thailand Ishares MSCI ETF (NY: THD )

76.11 USD -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 73.16 73.54 72.81 73.39 73,283 -0.04(-0.05%)
Nov 27, 2013 72.70 73.46 72.60 73.43 121,515 +1.13(+1.56%)
Nov 26, 2013 71.83 72.50 71.66 72.30 353,961 +1.09(+1.53%)
Nov 25, 2013 72.05 72.44 70.94 71.21 275,709 -1.85(-2.53%)
Nov 22, 2013 72.75 73.20 72.33 73.06 165,948 -0.88(-1.19%)
Nov 21, 2013 73.97 74.13 73.55 73.94 165,229 -1.24(-1.65%)
Nov 20, 2013 76.40 76.41 75.09 75.18 190,222 -1.24(-1.62%)
Nov 19, 2013 77.21 77.39 76.22 76.42 190,189 -1.65(-2.11%)
Nov 18, 2013 78.47 78.99 77.94 78.07 252,181 -0.53(-0.67%)
Nov 15, 2013 77.73 79.19 77.67 78.60 321,720 +0.92(+1.18%)
Nov 14, 2013 76.88 77.74 76.21 77.68 194,154 +1.75(+2.30%)
Nov 12, 2013 76.48 76.80 75.35 75.93 320,450 +0.02(+0.03%)
Nov 11, 2013 75.91 76.34 75.77 75.91 251,099 -0.48(-0.63%)
Nov 08, 2013 75.99 76.42 75.73 76.39 308,650 -0.57(-0.74%)
Nov 07, 2013 78.14 78.19 76.61 76.96 392,723 -1.49(-1.90%)
Nov 06, 2013 78.53 79.00 78.20 78.45 273,441 +1.63(+2.12%)
Nov 05, 2013 77.34 77.58 76.70 76.82 158,105 -0.06(-0.08%)
Nov 04, 2013 76.14 76.92 76.01 76.88 382,390 -1.31(-1.68%)
Nov 01, 2013 78.18 78.50 77.46 78.19 292,451 -0.31(-0.39%)
Oct 31, 2013 79.49 79.49 78.48 78.50 355,925 +0.63(+0.81%)
Oct 30, 2013 79.17 79.17 77.29 77.87 339,737 -2.82(-3.49%)
Oct 29, 2013 80.35 80.95 80.33 80.69 136,372 +0.72(+0.90%)
Oct 28, 2013 79.35 80.13 79.01 79.97 111,202 -0.53(-0.65%)
Oct 25, 2013 79.89 80.74 79.89 80.50 151,444 +0.73(+0.91%)
Oct 24, 2013 80.62 80.63 79.65 79.77 249,494 +0.50(+0.63%)
Oct 23, 2013 79.59 79.85 79.19 79.27 240,621 -1.76(-2.17%)
Oct 22, 2013 80.74 82.00 80.47 81.03 200,113 +1.24(+1.55%)
Oct 21, 2013 80.01 80.27 79.52 79.79 194,967 -2.54(-3.09%)
Oct 18, 2013 82.19 82.64 81.78 82.33 81,843 +0.32(+0.39%)
Oct 17, 2013 81.21 82.28 81.20 82.01 146,803 +1.34(+1.66%)
Oct 16, 2013 80.28 80.87 79.90 80.67 154,289 +0.53(+0.66%)
Oct 15, 2013 80.84 81.12 79.92 80.14 235,117 -0.90(-1.11%)
Oct 14, 2013 80.05 81.34 79.95 81.04 226,172 +0.29(+0.36%)
Oct 11, 2013 80.23 81.08 79.85 80.75 253,661 -0.20(-0.25%)
Oct 10, 2013 79.69 81.05 79.29 80.95 358,134 +3.43(+4.42%)
Oct 09, 2013 77.25 77.80 76.54 77.52 145,085 +1.13(+1.48%)
Oct 08, 2013 78.14 78.29 76.15 76.39 244,453 -0.73(-0.95%)
Oct 07, 2013 76.66 77.56 76.51 77.12 114,476 -1.43(-1.82%)
Oct 04, 2013 77.34 78.75 77.28 78.55 163,622 +1.21(+1.56%)
Oct 03, 2013 78.33 78.35 76.59 77.34 136,435 -0.49(-0.63%)
Oct 02, 2013 76.88 77.85 76.87 77.83 218,421 -0.25(-0.32%)
Oct 01, 2013 76.53 78.08 76.40 78.08 293,584 +1.83(+2.40%)
Sep 27, 2013 76.79 76.96 75.98 76.25 157,591 -2.22(-2.83%)
Sep 26, 2013 78.20 78.70 77.65 78.47 173,931 +1.02(+1.32%)
Sep 25, 2013 78.56 78.84 77.38 77.45 246,006 -0.09(-0.12%)
Sep 24, 2013 77.79 78.20 77.17 77.54 176,468 -1.79(-2.26%)
Sep 23, 2013 78.74 79.67 78.50 79.33 224,939 -1.74(-2.15%)
Sep 20, 2013 82.93 83.06 80.73 81.07 338,160 -2.22(-2.67%)
Sep 19, 2013 83.00 83.83 82.10 83.29 265,509 +0.89(+1.08%)
Sep 18, 2013 77.52 82.78 77.16 82.40 453,293 +4.45(+5.71%)
Sep 17, 2013 78.00 78.02 77.58 77.95 106,771 +0.00(+0.00%)
Sep 16, 2013 78.26 78.36 77.80 77.95 221,069 +2.10(+2.77%)
Sep 13, 2013 75.23 75.86 74.77 75.85 132,477 +1.35(+1.81%)
Sep 12, 2013 75.62 75.62 74.40 74.50 228,429 -1.35(-1.78%)
Sep 11, 2013 75.99 76.10 75.24 75.85 231,470 +0.52(+0.69%)
Sep 10, 2013 74.96 75.41 74.44 75.33 284,133 -0.47(-0.62%)
Sep 09, 2013 73.61 76.00 73.61 75.80 347,773 +4.48(+6.28%)
Sep 06, 2013 70.92 71.72 70.04 71.32 290,463 +2.09(+3.02%)
Sep 05, 2013 68.56 69.45 68.35 69.23 219,317 +0.67(+0.98%)
Sep 04, 2013 67.58 68.68 67.39 68.56 224,108 +0.50(+0.73%)
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.