Thailand Ishares MSCI ETF (NY: THD )

74.03 USD -3.02 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.11 69.50 68.29 68.87 145,414 -0.28(-0.40%)
Feb 27, 2014 68.16 69.46 68.08 69.15 217,562 +1.75(+2.60%)
Feb 26, 2014 67.47 67.68 67.00 67.40 189,040 +0.12(+0.18%)
Feb 25, 2014 67.50 68.06 66.89 67.28 225,441 -0.47(-0.69%)
Feb 24, 2014 67.73 68.34 67.55 67.75 137,307 -0.16(-0.24%)
Feb 21, 2014 67.71 68.19 67.38 67.91 152,252 +0.13(+0.19%)
Feb 20, 2014 67.57 67.92 67.11 67.78 164,363 -0.16(-0.24%)
Feb 19, 2014 68.08 68.80 67.66 67.94 216,457 -0.62(-0.90%)
Feb 18, 2014 69.25 69.50 68.50 68.56 311,034 -0.60(-0.87%)
Feb 14, 2014 69.12 69.16 69.16 69.16 625,100 +0.46(+0.67%)
Feb 13, 2014 68.03 69.12 68.03 68.70 117,990 +0.40(+0.59%)
Feb 12, 2014 68.59 69.20 68.15 68.30 282,967 +0.45(+0.66%)
Feb 11, 2014 66.62 67.86 66.32 67.85 233,246 +1.64(+2.48%)
Feb 10, 2014 67.51 67.51 65.91 66.21 258,084 -1.28(-1.90%)
Feb 07, 2014 67.61 68.08 67.18 67.49 230,508 -0.60(-0.88%)
Feb 06, 2014 66.99 68.12 66.99 68.09 241,534 +1.77(+2.67%)
Feb 05, 2014 66.40 66.87 65.90 66.32 142,931 -0.51(-0.76%)
Feb 04, 2014 66.07 67.19 65.71 66.83 291,799 +1.80(+2.77%)
Feb 03, 2014 66.09 66.78 64.82 65.03 260,666 -0.29(-0.44%)
Jan 31, 2014 64.60 65.53 64.38 65.32 177,670 +0.88(+1.37%)
Jan 30, 2014 64.90 65.17 64.33 64.44 160,137 +0.30(+0.47%)
Jan 29, 2014 64.60 64.81 63.57 64.14 402,578 -1.00(-1.54%)
Jan 28, 2014 65.00 65.50 64.61 65.14 366,652 -0.50(-0.76%)
Jan 27, 2014 66.39 66.53 65.01 65.64 538,899 -0.36(-0.55%)
Jan 24, 2014 67.52 67.52 65.99 66.00 332,366 -0.75(-1.12%)
Jan 23, 2014 67.68 67.88 66.16 66.75 269,543 -0.30(-0.45%)
Jan 22, 2014 66.54 67.10 66.27 67.05 228,611 +0.85(+1.28%)
Jan 21, 2014 66.95 67.04 66.03 66.20 212,735 -0.81(-1.21%)
Jan 17, 2014 67.07 67.01 67.01 67.01 212,700 -0.07(-0.10%)
Jan 16, 2014 67.35 67.40 66.66 67.08 326,747 +1.77(+2.71%)
Jan 15, 2014 66.74 66.74 64.78 65.31 753,848 -1.43(-2.14%)
Jan 14, 2014 67.13 67.49 66.54 66.74 731,234 +1.43(+2.19%)
Jan 13, 2014 66.61 66.66 65.13 65.31 244,056 +0.16(+0.25%)
Jan 10, 2014 64.50 65.65 64.50 65.15 469,406 +0.70(+1.09%)
Jan 09, 2014 64.72 64.92 63.81 64.45 143,538 -0.11(-0.17%)
Jan 08, 2014 64.91 65.00 64.30 64.56 168,361 +0.05(+0.08%)
Jan 07, 2014 64.66 65.17 64.30 64.51 517,511 +2.02(+3.23%)
Jan 06, 2014 63.03 63.44 62.49 62.49 233,346 +0.48(+0.77%)
Jan 03, 2014 62.79 63.23 61.94 62.01 392,454 -0.45(-0.72%)
Jan 02, 2014 63.20 63.65 62.13 62.46 622,026 -6.19(-9.02%)
Dec 31, 2013 68.54 68.65 68.65 68.65 124,300 +0.47(+0.69%)
Dec 30, 2013 67.55 68.60 67.50 68.18 166,692 +0.77(+1.14%)
Dec 27, 2013 67.01 67.57 66.81 67.41 83,046 +0.24(+0.36%)
Dec 26, 2013 67.25 67.29 67.00 67.17 110,362 -2.07(-2.99%)
Dec 24, 2013 69.00 69.43 69.00 69.24 53,506 +0.12(+0.17%)
Dec 23, 2013 69.10 69.61 69.01 69.12 242,884 -0.23(-0.33%)
Dec 20, 2013 69.99 70.10 69.29 69.35 131,582 -0.67(-0.96%)
Dec 19, 2013 70.06 70.40 69.44 70.02 158,552 -1.53(-2.14%)
Dec 18, 2013 70.90 72.26 69.50 71.55 242,883 +0.65(+0.92%)
Dec 17, 2013 71.19 71.75 70.80 70.90 110,215 -0.17(-0.24%)
Dec 16, 2013 71.00 71.63 70.76 71.07 137,238 +0.29(+0.41%)
Dec 13, 2013 71.36 71.36 70.61 70.78 146,702 -0.56(-0.78%)
Dec 12, 2013 72.00 72.00 71.31 71.34 117,454 -0.54(-0.75%)
Dec 11, 2013 73.10 73.48 71.67 71.88 306,528 -1.13(-1.55%)
Dec 10, 2013 72.33 73.13 72.33 73.01 139,155 -0.01(-0.01%)
Dec 09, 2013 72.91 73.35 72.74 73.02 123,021 -0.11(-0.15%)
Dec 06, 2013 71.91 73.18 71.91 73.13 299,332 +0.89(+1.23%)
Dec 05, 2013 72.70 72.94 72.08 72.24 130,654 -0.49(-0.67%)
Dec 04, 2013 72.38 73.18 71.93 72.73 194,920 -0.17(-0.23%)
Dec 03, 2013 73.00 73.87 72.54 72.90 395,263 +1.29(+1.80%)
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.