Thailand Ishares MSCI ETF (NY: THD )

80.02 +0.08 (+0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 61.12 61.92 60.76 61.71 406,327 +0.23(+0.38%)
Jun 26, 2013 60.47 61.73 60.16 61.47 989,582 +2.29(+3.86%)
Jun 25, 2013 58.75 59.44 58.15 59.19 401,617 +2.42(+4.27%)
Jun 24, 2013 56.68 57.23 55.90 56.76 647,328 -1.51(-2.60%)
Jun 21, 2013 58.38 58.57 56.52 58.27 1,001,304 +2.49(+4.46%)
Jun 20, 2013 58.71 58.71 55.25 55.79 787,557 -3.86(-6.47%)
Jun 19, 2013 61.43 61.76 59.63 59.65 358,810 -1.78(-2.89%)
Jun 18, 2013 60.47 61.45 60.47 61.42 307,629 -1.52(-2.42%)
Jun 17, 2013 62.76 63.39 62.68 62.95 268,588 +0.58(+0.93%)
Jun 14, 2013 63.07 63.32 61.97 62.37 788,689 +1.21(+1.98%)
Jun 13, 2013 59.85 61.26 59.83 61.15 771,121 +1.66(+2.79%)
Jun 12, 2013 60.44 60.83 59.47 59.49 562,889 -1.17(-1.92%)
Jun 11, 2013 60.75 61.36 60.46 60.66 555,239 -3.92(-6.07%)
Jun 10, 2013 65.32 65.32 64.40 64.58 347,167 -0.69(-1.05%)
Jun 07, 2013 65.17 65.58 64.81 65.27 284,006 +1.25(+1.95%)
Jun 06, 2013 63.50 64.07 63.22 64.02 614,227 +0.07(+0.11%)
Jun 05, 2013 64.86 65.03 63.90 63.95 616,348 -2.39(-3.61%)
Jun 04, 2013 67.18 67.18 66.21 66.34 411,617 -0.45(-0.67%)
Jun 03, 2013 66.14 66.85 65.53 66.79 764,378 +0.80(+1.22%)
May 31, 2013 67.46 67.46 65.99 65.99 851,094 -2.52(-3.67%)
May 30, 2013 68.39 68.89 68.34 68.51 593,927 -0.55(-0.79%)
May 29, 2013 69.86 69.86 69.04 69.05 555,977 -1.70(-2.40%)
May 28, 2013 70.61 71.01 70.57 70.75 781,072 +0.31(+0.44%)
May 24, 2013 70.74 70.80 70.31 70.44 426,625 -0.76(-1.06%)
May 23, 2013 71.05 71.40 70.58 71.20 251,827 -0.83(-1.16%)
May 22, 2013 72.89 73.58 71.87 72.03 316,935 -1.34(-1.82%)
May 21, 2013 73.54 73.73 73.16 73.37 233,898 -0.27(-0.37%)
May 20, 2013 73.18 73.66 73.18 73.64 192,098 +1.07(+1.48%)
May 17, 2013 72.57 72.61 72.29 72.57 156,427 +0.17(+0.23%)
May 16, 2013 72.40 72.81 72.39 72.40 135,721 -0.91(-1.24%)
May 15, 2013 73.42 73.58 73.04 73.31 198,607 +0.40(+0.55%)
May 13, 2013 72.93 73.08 72.71 72.91 167,860 -0.03(-0.04%)
May 10, 2013 73.13 73.13 72.52 72.94 205,771 -0.39(-0.53%)
May 09, 2013 73.62 73.69 73.12 73.32 272,824 -0.86(-1.16%)
May 08, 2013 73.69 74.21 73.51 74.18 270,155 +1.53(+2.10%)
May 07, 2013 72.74 72.94 72.57 72.65 172,181 +0.35(+0.48%)
May 06, 2013 71.95 72.31 71.87 72.30 268,795 +0.49(+0.68%)
May 03, 2013 71.65 72.17 71.49 71.82 248,107 -0.71(-0.98%)
May 02, 2013 72.13 72.57 71.90 72.53 485,282 -0.04(-0.05%)
May 01, 2013 73.27 73.27 72.43 72.57 133,670 -0.79(-1.07%)
Apr 30, 2013 72.58 73.38 72.43 73.35 381,226 +0.93(+1.28%)
Apr 29, 2013 71.97 72.52 71.93 72.43 200,004 +0.53(+0.73%)
Apr 26, 2013 72.00 72.05 71.80 71.90 209,506 -0.15(-0.20%)
Apr 25, 2013 72.26 72.30 71.97 72.05 238,958 +0.15(+0.20%)
Apr 24, 2013 71.51 72.10 71.50 71.90 333,372 -0.25(-0.35%)
Apr 23, 2013 71.75 72.48 71.75 72.16 515,000 -0.25(-0.35%)
Apr 22, 2013 72.44 72.58 71.98 72.41 272,531 +0.51(+0.71%)
Apr 19, 2013 71.86 72.03 71.66 71.90 254,668 +1.59(+2.26%)
Apr 18, 2013 70.41 70.64 70.07 70.31 209,210 +0.84(+1.21%)
Apr 17, 2013 69.88 70.01 69.20 69.47 213,508 -0.41(-0.59%)
Apr 16, 2013 69.57 70.03 69.42 69.88 298,594 +1.30(+1.89%)
Apr 15, 2013 69.14 69.41 68.54 68.58 389,981 -0.95(-1.37%)
Apr 12, 2013 69.94 69.94 69.16 69.53 250,045 -0.15(-0.21%)
Apr 11, 2013 69.64 70.00 69.57 69.68 252,355 +1.05(+1.53%)
Apr 10, 2013 68.55 68.81 68.35 68.63 309,573 +0.46(+0.67%)
Apr 09, 2013 67.79 68.46 67.64 68.17 329,103 -0.05(-0.07%)
Apr 08, 2013 67.96 68.30 67.62 68.22 596,095 +0.14(+0.20%)
Apr 05, 2013 67.50 68.18 67.20 68.08 431,768 -1.36(-1.96%)
Apr 04, 2013 69.30 69.54 69.12 69.44 327,625 +0.81(+1.18%)
Apr 03, 2013 69.16 69.26 68.54 68.63 379,809 -1.47(-2.09%)
Apr 02, 2013 70.23 70.38 70.02 70.10 270,200 +0.26(+0.38%)
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.