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, 2019 87.77 87.77 87.33 87.62 267,950 +0.15(+0.17%)
Jun 27, 2019 87.14 87.53 87.14 87.47 110,384 +0.56(+0.64%)
Jun 26, 2019 86.75 87.26 86.75 86.91 139,044 +0.17(+0.20%)
Jun 25, 2019 86.92 87.15 86.44 86.74 189,591 -0.14(-0.16%)
Jun 24, 2019 86.52 87.28 86.52 86.87 225,081 +0.42(+0.49%)
Jun 21, 2019 86.65 86.91 86.43 86.45 253,876 -0.48(-0.55%)
Jun 20, 2019 86.65 87.23 86.51 86.93 284,380 +1.58(+1.85%)
Jun 19, 2019 84.73 85.82 84.73 85.35 319,688 +0.82(+0.96%)
Jun 18, 2019 83.60 84.67 83.60 84.54 300,388 +1.79(+2.16%)
Jun 17, 2019 82.43 82.78 82.38 82.75 113,380 -0.00(-0.00%)
Jun 14, 2019 83.04 83.14 82.58 82.75 364,436 -0.40(-0.48%)
Jun 13, 2019 83.19 83.52 82.93 83.15 139,420 +0.19(+0.23%)
Jun 12, 2019 83.25 83.46 82.80 82.96 129,538 -0.30(-0.36%)
Jun 11, 2019 83.23 83.67 83.12 83.26 154,693 +0.50(+0.60%)
Jun 10, 2019 82.93 82.93 82.53 82.76 184,613 +0.05(+0.05%)
Jun 07, 2019 82.48 83.36 82.48 82.72 392,035 +0.49(+0.59%)
Jun 06, 2019 82.31 82.68 82.11 82.23 93,042 +0.46(+0.56%)
Jun 05, 2019 82.07 82.15 81.60 81.77 313,612 +0.03(+0.03%)
Jun 04, 2019 81.66 81.88 81.33 81.74 317,801 +0.66(+0.81%)
Jun 03, 2019 80.95 81.80 80.84 81.08 374,885 +0.26(+0.32%)
May 31, 2019 79.79 81.01 79.71 80.82 543,551 +1.19(+1.50%)
May 30, 2019 79.46 80.08 79.44 79.63 271,344 -0.10(-0.12%)
May 29, 2019 79.02 80.01 78.90 79.73 449,545 +0.42(+0.53%)
May 28, 2019 79.65 80.04 79.22 79.30 452,108 +0.92(+1.17%)
May 24, 2019 78.57 78.75 78.18 78.38 278,204 +0.49(+0.63%)
May 23, 2019 77.97 78.23 77.83 77.90 198,332 -0.87(-1.10%)
May 22, 2019 78.95 79.15 78.68 78.76 237,924 +0.51(+0.65%)
May 21, 2019 78.22 78.45 77.92 78.26 196,994 +0.29(+0.37%)
May 20, 2019 77.54 78.06 77.33 77.97 231,616 +0.09(+0.12%)
May 17, 2019 78.30 78.57 77.84 77.88 268,450 -1.30(-1.64%)
May 16, 2019 79.39 79.77 79.12 79.18 307,185 -0.75(-0.94%)
May 15, 2019 79.33 80.06 79.28 79.93 321,893 -0.38(-0.47%)
May 14, 2019 80.41 80.69 79.98 80.31 518,866 +0.88(+1.10%)
May 13, 2019 79.36 79.76 79.11 79.43 582,753 -1.27(-1.58%)
May 10, 2019 80.77 80.93 79.91 80.70 436,813 +0.60(+0.75%)
May 09, 2019 79.95 80.25 79.23 80.10 623,446 -0.20(-0.25%)
May 08, 2019 80.78 80.87 79.63 80.30 507,700 -0.27(-0.34%)
May 07, 2019 81.06 81.06 80.21 80.57 582,050 -1.06(-1.29%)
May 06, 2019 81.05 81.84 80.47 81.62 336,479 -0.71(-0.87%)
May 03, 2019 81.81 82.62 81.81 82.34 343,709 +1.07(+1.32%)
May 02, 2019 81.43 81.61 80.85 81.26 285,277 +0.20(+0.24%)
May 01, 2019 81.68 82.10 80.81 81.06 215,647 -0.67(-0.82%)
Apr 30, 2019 81.59 81.85 81.12 81.73 257,713 +0.61(+0.76%)
Apr 29, 2019 81.21 81.24 80.98 81.12 128,568 -0.22(-0.27%)
Apr 26, 2019 81.17 81.52 81.06 81.33 199,398 +0.07(+0.09%)
Apr 25, 2019 81.05 81.28 80.50 81.26 267,368 +0.42(+0.51%)
Apr 24, 2019 81.47 81.68 80.63 80.85 248,834 -0.85(-1.04%)
Apr 23, 2019 81.48 81.88 81.09 81.70 235,061 -0.07(-0.09%)
Apr 22, 2019 81.63 81.89 81.12 81.77 127,028 -0.28(-0.34%)
Apr 18, 2019 81.91 82.14 81.85 82.05 168,917 +0.29(+0.35%)
Apr 17, 2019 81.73 81.99 81.61 81.76 180,044 +0.68(+0.83%)
Apr 16, 2019 81.08 81.33 80.99 81.08 91,602 +0.10(+0.12%)
Apr 15, 2019 81.11 81.47 80.55 80.98 199,867 -0.20(-0.24%)
Apr 12, 2019 81.23 81.50 80.97 81.18 119,705 +0.79(+0.99%)
Apr 11, 2019 81.00 81.01 80.20 80.39 145,110 -0.78(-0.97%)
Apr 10, 2019 81.12 81.35 80.99 81.17 138,736 +0.27(+0.33%)
Apr 09, 2019 80.80 81.06 80.64 80.90 176,038 +0.56(+0.70%)
Apr 08, 2019 80.03 80.58 79.95 80.34 312,511 +0.09(+0.11%)
Apr 05, 2019 79.96 80.43 79.95 80.25 269,558 +0.01(+0.01%)
Apr 04, 2019 79.94 80.45 79.92 80.24 230,890 -0.24(-0.30%)
Apr 03, 2019 80.33 80.96 80.32 80.49 253,882 +0.41(+0.52%)
Apr 02, 2019 80.41 80.49 79.93 80.07 209,090 -0.26(-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.