Thailand Ishares MSCI ETF (NY: THD )

82.45 USD +0.42 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 81.70 82.50 81.40 82.23 100,084 +0.85(+1.04%)
Mar 30, 2021 81.83 81.83 81.23 81.38 104,599 -0.87(-1.06%)
Mar 29, 2021 82.36 82.71 82.03 82.25 101,977 -0.38(-0.46%)
Mar 26, 2021 81.31 82.89 81.06 82.63 157,200 +1.37(+1.69%)
Mar 25, 2021 80.78 81.41 80.65 81.26 226,573 +0.45(+0.56%)
Mar 24, 2021 81.08 81.46 80.77 80.81 97,721 +0.35(+0.43%)
Mar 23, 2021 80.96 81.99 80.38 80.46 55,580 -1.49(-1.82%)
Mar 22, 2021 81.60 82.00 81.11 81.95 145,440 -0.02(-0.02%)
Mar 19, 2021 81.27 82.16 81.13 81.97 67,800 +0.73(+0.90%)
Mar 18, 2021 81.71 81.90 80.96 81.24 153,571 -1.81(-2.18%)
Mar 17, 2021 81.96 83.33 81.84 83.05 47,463 +0.78(+0.95%)
Mar 16, 2021 82.19 82.37 82.03 82.27 58,860 +0.00(+0.00%)
Mar 15, 2021 82.10 82.38 81.59 82.27 68,123 +0.09(+0.11%)
Mar 12, 2021 82.42 82.44 81.92 82.18 91,100 -1.07(-1.29%)
Mar 11, 2021 83.08 83.55 82.76 83.25 50,249 +0.62(+0.75%)
Mar 10, 2021 82.57 83.04 82.02 82.63 113,798 +1.27(+1.56%)
Mar 09, 2021 81.50 81.99 81.35 81.36 48,277 +0.63(+0.78%)
Mar 08, 2021 81.05 81.37 80.34 80.73 127,454 -1.04(-1.27%)
Mar 05, 2021 81.90 82.06 80.72 81.77 289,200 +0.96(+1.19%)
Mar 04, 2021 81.51 82.07 80.52 80.81 169,641 -0.33(-0.41%)
Mar 03, 2021 81.16 81.58 81.03 81.14 204,425 +1.44(+1.81%)
Mar 02, 2021 79.96 80.29 79.57 79.70 187,479 -0.67(-0.83%)
Mar 01, 2021 79.70 80.72 79.48 80.37 126,919 +2.48(+3.18%)
Feb 26, 2021 78.92 78.92 77.31 77.89 216,000 -0.79(-1.00%)
Feb 25, 2021 79.76 80.01 78.68 78.68 131,627 -1.37(-1.71%)
Feb 24, 2021 79.10 80.05 78.96 80.05 136,782 -0.18(-0.22%)
Feb 23, 2021 79.74 80.44 79.18 80.23 172,184 +1.82(+2.32%)
Feb 22, 2021 78.70 79.30 78.28 78.41 105,233 -1.37(-1.72%)
Feb 19, 2021 79.87 80.36 79.72 79.78 50,900 -0.42(-0.52%)
Feb 18, 2021 80.23 80.41 79.53 80.20 75,286 -0.26(-0.32%)
Feb 17, 2021 80.04 80.65 79.70 80.46 91,130 -0.04(-0.05%)
Feb 16, 2021 80.89 81.15 80.26 80.50 163,298 +0.13(+0.16%)
Feb 12, 2021 80.07 80.66 80.07 80.37 31,800 +0.06(+0.07%)
Feb 11, 2021 80.59 81.09 80.25 80.31 76,654 -0.95(-1.17%)
Feb 10, 2021 81.45 81.45 80.65 81.26 62,528 -0.19(-0.23%)
Feb 09, 2021 81.00 81.49 80.69 81.45 81,784 +0.37(+0.46%)
Feb 08, 2021 80.28 81.22 80.20 81.08 120,241 +1.42(+1.78%)
Feb 05, 2021 79.22 79.75 78.72 79.66 83,200 +1.40(+1.79%)
Feb 04, 2021 78.08 78.45 77.68 78.26 102,435 -0.08(-0.10%)
Feb 03, 2021 78.75 78.75 77.70 78.34 295,339 -0.41(-0.52%)
Feb 02, 2021 78.73 79.09 78.36 78.75 138,036 +0.51(+0.65%)
Feb 01, 2021 77.88 78.65 77.63 78.24 153,136 +1.30(+1.69%)
Jan 29, 2021 77.35 77.56 76.74 76.94 163,500 -1.46(-1.86%)
Jan 28, 2021 78.00 78.53 77.70 78.40 197,606 +0.22(+0.28%)
Jan 27, 2021 78.62 79.07 78.00 78.18 221,200 -1.96(-2.45%)
Jan 26, 2021 80.33 80.44 79.98 80.14 120,179 +0.81(+1.02%)
Jan 25, 2021 79.24 79.43 78.56 79.33 142,332 -0.20(-0.25%)
Jan 22, 2021 79.34 79.67 78.95 79.53 126,900 -0.73(-0.91%)
Jan 21, 2021 80.66 80.90 79.80 80.26 213,306 +0.18(+0.22%)
Jan 20, 2021 79.95 80.30 79.50 80.08 289,565 +0.74(+0.93%)
Jan 19, 2021 80.20 80.65 79.16 79.34 160,338 -0.92(-1.15%)
Jan 15, 2021 80.44 80.72 79.85 80.26 111,400 -1.20(-1.47%)
Jan 14, 2021 81.73 81.91 81.39 81.46 187,686 -0.37(-0.45%)
Jan 13, 2021 81.79 82.11 81.20 81.83 108,574 +0.28(+0.34%)
Jan 12, 2021 80.93 81.94 80.93 81.55 79,349 +0.96(+1.19%)
Jan 11, 2021 80.55 80.91 80.26 80.59 97,200 -1.53(-1.86%)
Jan 08, 2021 81.33 82.27 81.13 82.12 186,200 +1.42(+1.76%)
Jan 07, 2021 80.48 81.15 80.05 80.70 208,378 +0.58(+0.72%)
Jan 06, 2021 79.81 80.85 79.59 80.12 130,212 -0.88(-1.09%)
Jan 05, 2021 80.02 81.24 79.76 81.00 123,246 +2.83(+3.62%)
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.