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 (%)
Jun 28, 2019 95.76 95.76 95.28 95.59 245,600 +0.16(+0.17%)
Jun 27, 2019 95.07 95.49 95.07 95.43 101,177 +0.61(+0.64%)
Jun 26, 2019 94.64 95.20 94.64 94.82 127,447 +0.19(+0.20%)
Jun 25, 2019 94.83 95.08 94.31 94.63 173,777 -0.15(-0.16%)
Jun 24, 2019 94.39 95.22 94.39 94.78 206,307 +0.46(+0.49%)
Jun 21, 2019 94.53 94.82 94.30 94.32 232,700 -0.52(-0.55%)
Jun 20, 2019 94.53 95.17 94.38 94.84 260,660 +1.72(+1.85%)
Jun 19, 2019 92.44 93.63 92.44 93.12 293,023 +0.89(+0.96%)
Jun 18, 2019 91.21 92.38 91.21 92.23 275,333 +1.95(+2.16%)
Jun 17, 2019 89.93 90.31 89.88 90.28 103,923 -1.44(-1.57%)
Jun 14, 2019 92.04 92.15 91.53 91.72 328,800 -0.44(-0.48%)
Jun 13, 2019 92.21 92.57 91.92 92.16 125,787 +0.21(+0.23%)
Jun 12, 2019 92.27 92.51 91.77 91.95 116,872 -0.33(-0.36%)
Jun 11, 2019 92.25 92.74 92.13 92.28 139,567 +0.55(+0.60%)
Jun 10, 2019 91.92 91.92 91.47 91.73 166,561 +0.05(+0.05%)
Jun 07, 2019 91.42 92.40 91.42 91.68 353,700 +0.54(+0.59%)
Jun 06, 2019 91.23 91.64 91.01 91.14 83,944 +0.51(+0.56%)
Jun 05, 2019 90.97 91.05 90.44 90.63 282,946 +0.03(+0.03%)
Jun 04, 2019 90.51 90.75 90.14 90.60 286,725 +0.73(+0.81%)
Jun 03, 2019 89.72 90.67 89.60 89.87 338,227 +0.29(+0.32%)
May 31, 2019 88.44 89.79 88.35 89.58 490,400 +1.32(+1.50%)
May 30, 2019 88.07 88.76 88.05 88.26 244,811 -0.11(-0.12%)
May 29, 2019 87.58 88.68 87.45 88.37 405,587 +0.47(+0.53%)
May 28, 2019 88.28 88.71 87.81 87.90 407,899 +1.02(+1.17%)
May 24, 2019 87.09 87.28 86.65 86.88 251,000 +0.54(+0.63%)
May 23, 2019 86.42 86.71 86.26 86.34 178,939 -0.96(-1.10%)
May 22, 2019 87.51 87.73 87.21 87.30 214,659 +0.56(+0.65%)
May 21, 2019 86.70 86.95 86.36 86.74 177,731 +0.32(+0.37%)
May 20, 2019 85.94 86.52 85.71 86.42 208,968 +0.10(+0.12%)
May 17, 2019 86.79 87.09 86.28 86.32 242,200 -1.44(-1.64%)
May 16, 2019 88.00 88.42 87.70 87.76 277,147 -0.83(-0.94%)
May 15, 2019 87.93 88.74 87.87 88.59 290,417 -0.42(-0.47%)
May 14, 2019 89.13 89.43 88.65 89.01 468,129 +0.97(+1.10%)
May 13, 2019 87.96 88.40 87.68 88.04 525,769 -1.41(-1.58%)
May 10, 2019 89.52 89.70 88.57 89.45 394,100 +0.67(+0.75%)
May 09, 2019 88.62 88.94 87.82 88.78 562,483 -0.22(-0.25%)
May 08, 2019 89.54 89.63 88.26 89.00 458,055 -0.30(-0.34%)
May 07, 2019 89.85 89.85 88.90 89.30 525,135 -1.17(-1.29%)
May 06, 2019 89.83 90.71 89.19 90.47 303,577 -0.79(-0.87%)
May 03, 2019 90.68 91.57 90.68 91.26 310,100 +1.19(+1.32%)
May 02, 2019 90.26 90.45 89.61 90.07 257,382 +0.22(+0.24%)
May 01, 2019 90.53 91.00 89.57 89.85 194,560 -0.74(-0.82%)
Apr 30, 2019 90.43 90.72 89.91 90.59 232,513 +0.68(+0.76%)
Apr 29, 2019 90.01 90.05 89.76 89.91 115,996 -0.24(-0.27%)
Apr 26, 2019 89.97 90.36 89.85 90.15 179,900 +0.08(+0.09%)
Apr 25, 2019 89.83 90.09 89.22 90.07 241,224 +0.46(+0.51%)
Apr 24, 2019 90.30 90.53 89.36 89.61 224,502 -0.94(-1.04%)
Apr 23, 2019 90.31 90.75 89.88 90.55 212,076 -0.08(-0.09%)
Apr 22, 2019 90.48 90.76 89.91 90.63 114,607 -0.31(-0.34%)
Apr 18, 2019 90.79 91.04 90.72 90.94 152,400 +0.32(+0.35%)
Apr 17, 2019 90.59 90.88 90.45 90.62 162,439 +0.75(+0.83%)
Apr 16, 2019 89.87 90.14 89.77 89.87 82,645 +0.11(+0.12%)
Apr 15, 2019 89.90 90.30 89.28 89.76 180,323 -0.22(-0.24%)
Apr 12, 2019 90.03 90.33 89.75 89.98 108,000 +0.88(+0.99%)
Apr 11, 2019 89.78 89.79 88.89 89.10 130,921 -0.87(-0.97%)
Apr 10, 2019 89.91 90.17 89.76 89.97 125,170 +0.30(+0.33%)
Apr 09, 2019 89.56 89.84 89.38 89.67 158,825 +0.62(+0.70%)
Apr 08, 2019 88.70 89.31 88.61 89.05 281,953 +0.10(+0.11%)
Apr 05, 2019 88.63 89.15 88.61 88.95 243,200 +0.01(+0.01%)
Apr 04, 2019 88.60 89.17 88.58 88.94 208,313 -0.27(-0.30%)
Apr 03, 2019 89.04 89.73 89.03 89.21 229,057 +0.46(+0.52%)
Apr 02, 2019 89.13 89.21 88.59 88.75 188,645 -0.29(-0.33%)
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.