Thailand Ishares MSCI ETF (NY: THD )

77.52 USD -0.39 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 72.82 73.10 72.48 72.79 427,572 -0.29(-0.40%)
Mar 29, 2012 73.00 73.35 72.66 73.08 476,307 +0.12(+0.16%)
Mar 28, 2012 73.24 73.38 72.62 72.96 280,456 -0.39(-0.53%)
Mar 27, 2012 73.89 73.93 73.30 73.35 189,899 -0.13(-0.18%)
Mar 26, 2012 73.01 73.50 72.93 73.48 246,149 +0.35(+0.48%)
Mar 23, 2012 72.94 73.20 72.59 73.13 376,880 +0.53(+0.73%)
Mar 22, 2012 72.52 72.69 72.26 72.60 443,620 -0.92(-1.25%)
Mar 21, 2012 73.64 73.90 73.52 73.52 174,719 +0.30(+0.41%)
Mar 20, 2012 73.46 73.46 73.00 73.22 177,945 -0.46(-0.62%)
Mar 19, 2012 73.32 73.90 73.25 73.68 221,063 +0.62(+0.85%)
Mar 16, 2012 72.81 73.23 72.81 73.06 214,193 +1.16(+1.61%)
Mar 15, 2012 71.63 71.99 71.44 71.90 277,921 +1.04(+1.47%)
Mar 14, 2012 71.43 71.47 70.74 70.86 276,962 -0.67(-0.94%)
Mar 13, 2012 70.96 71.65 70.68 71.53 235,577 +1.16(+1.65%)
Mar 12, 2012 70.51 70.64 70.14 70.37 175,178 -1.32(-1.84%)
Mar 09, 2012 71.44 71.92 71.22 71.69 289,736 -0.49(-0.68%)
Mar 08, 2012 72.04 72.34 71.81 72.18 207,004 +1.53(+2.17%)
Mar 07, 2012 70.28 70.81 70.28 70.65 159,458 +0.65(+0.93%)
Mar 06, 2012 70.26 70.29 69.69 70.00 574,200 -1.19(-1.67%)
Mar 05, 2012 71.64 71.65 71.04 71.19 391,321 -0.76(-1.06%)
Mar 02, 2012 72.02 72.19 71.67 71.95 779,328 -0.67(-0.92%)
Mar 01, 2012 72.05 72.65 71.91 72.62 634,996 +0.86(+1.20%)
Feb 29, 2012 72.39 72.60 71.71 71.76 417,657 +0.29(+0.41%)
Feb 28, 2012 71.06 71.50 70.94 71.47 200,071 +0.71(+1.00%)
Feb 27, 2012 70.36 70.80 69.94 70.76 465,957 -0.84(-1.17%)
Feb 24, 2012 71.29 71.61 71.28 71.60 112,583 +0.68(+0.96%)
Feb 23, 2012 70.69 70.97 70.43 70.92 181,546 +0.90(+1.29%)
Feb 22, 2012 69.99 70.13 69.76 70.02 124,818 +0.24(+0.34%)
Feb 21, 2012 69.83 69.96 69.50 69.78 93,422 +0.60(+0.87%)
Feb 17, 2012 69.11 69.43 68.89 69.18 93,280 +0.39(+0.57%)
Feb 16, 2012 68.18 68.87 68.04 68.79 173,346 +0.65(+0.95%)
Feb 15, 2012 68.97 68.97 68.07 68.14 162,147 +0.79(+1.17%)
Feb 14, 2012 67.38 67.44 66.93 67.35 336,978 -0.46(-0.68%)
Feb 13, 2012 68.07 68.07 67.41 67.81 137,940 +0.71(+1.06%)
Feb 10, 2012 67.11 67.31 66.81 67.10 124,102 -0.70(-1.03%)
Feb 09, 2012 67.97 68.02 67.62 67.80 119,971 -0.12(-0.18%)
Feb 08, 2012 67.55 67.96 67.48 67.92 177,622 +1.26(+1.89%)
Feb 07, 2012 66.36 66.85 66.17 66.66 174,727 +0.34(+0.51%)
Feb 06, 2012 66.31 66.40 66.08 66.32 180,736 -0.63(-0.94%)
Feb 03, 2012 66.51 67.00 66.51 66.95 276,444 +0.77(+1.16%)
Feb 02, 2012 65.71 66.50 65.71 66.18 323,649 +0.12(+0.18%)
Feb 01, 2012 65.69 66.22 65.53 66.06 522,861 +1.09(+1.68%)
Jan 31, 2012 65.01 65.26 64.58 64.97 354,243 +0.66(+1.03%)
Jan 30, 2012 63.82 64.33 63.68 64.31 225,744 -0.17(-0.26%)
Jan 27, 2012 63.55 64.61 63.55 64.48 397,220 +1.39(+2.20%)
Jan 26, 2012 63.92 63.92 62.81 63.09 303,459 +0.08(+0.13%)
Jan 25, 2012 61.99 63.06 61.36 63.01 565,984 +0.43(+0.69%)
Jan 24, 2012 62.91 62.91 62.37 62.58 532,414 -0.34(-0.54%)
Jan 23, 2012 62.78 63.38 62.78 62.92 195,665 +0.73(+1.17%)
Jan 20, 2012 62.38 62.40 62.09 62.19 150,129 -0.29(-0.46%)
Jan 19, 2012 62.17 62.62 62.01 62.48 250,661 +0.65(+1.05%)
Jan 18, 2012 60.95 61.89 60.95 61.83 142,414 +0.77(+1.26%)
Jan 17, 2012 61.30 61.48 60.80 61.06 142,144 +0.65(+1.08%)
Jan 13, 2012 60.36 60.49 59.95 60.41 70,676 -0.99(-1.61%)
Jan 12, 2012 61.15 61.50 61.06 61.40 97,054 +0.28(+0.46%)
Jan 11, 2012 60.97 61.30 60.70 61.12 137,961 -0.58(-0.94%)
Jan 10, 2012 61.50 61.76 61.43 61.70 99,060 +1.00(+1.65%)
Jan 09, 2012 60.56 60.86 60.44 60.70 176,709 +0.63(+1.05%)
Jan 06, 2012 60.20 60.36 59.94 60.07 99,513 -0.48(-0.79%)
Jan 05, 2012 60.31 60.81 60.15 60.55 315,877 -0.28(-0.46%)
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.