Thailand Ishares MSCI ETF (NY: THD )

77.68 USD -0.33 (-0.42%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 64.67 65.15 64.30 64.49 187,020 +0.14(+0.22%)
Aug 28, 2015 64.80 64.80 63.86 64.35 245,578 -1.10(-1.68%)
Aug 27, 2015 63.97 65.54 63.97 65.45 501,726 +2.42(+3.84%)
Aug 26, 2015 60.88 63.20 60.88 63.03 469,692 +2.75(+4.56%)
Aug 25, 2015 61.18 63.19 60.27 60.28 490,411 +0.50(+0.84%)
Aug 24, 2015 61.74 62.34 57.37 59.78 274,085 -2.56(-4.11%)
Aug 21, 2015 63.46 64.23 62.32 62.34 250,542 -1.66(-2.59%)
Aug 20, 2015 64.08 64.41 63.76 64.00 153,582 -0.33(-0.51%)
Aug 19, 2015 64.29 64.71 63.55 64.33 547,054 +0.15(+0.23%)
Aug 18, 2015 64.21 64.24 63.79 64.18 303,070 -1.39(-2.12%)
Aug 17, 2015 66.37 66.37 65.44 65.57 607,302 -1.47(-2.19%)
Aug 14, 2015 67.02 67.62 66.89 67.04 168,181 +0.68(+1.02%)
Aug 13, 2015 66.29 66.66 66.14 66.36 155,259 +0.23(+0.35%)
Aug 12, 2015 66.22 66.58 65.72 66.13 390,047 -0.75(-1.12%)
Aug 11, 2015 67.91 67.91 66.26 66.88 227,753 -1.71(-2.49%)
Aug 10, 2015 67.74 68.73 67.54 68.59 76,109 +0.62(+0.91%)
Aug 07, 2015 67.83 68.06 67.79 67.97 113,284 -0.22(-0.32%)
Aug 06, 2015 68.23 68.32 67.83 68.19 123,889 -0.25(-0.37%)
Aug 05, 2015 69.01 69.99 68.29 68.44 94,724 +0.11(+0.16%)
Aug 04, 2015 68.60 69.10 68.22 68.33 131,585 -0.61(-0.88%)
Aug 03, 2015 69.30 69.50 68.57 68.94 182,073 -0.77(-1.10%)
Jul 31, 2015 68.43 69.86 68.35 69.71 185,934 +1.95(+2.88%)
Jul 30, 2015 67.34 67.82 66.79 67.76 383,379 +0.02(+0.03%)
Jul 29, 2015 67.63 68.03 67.50 67.74 156,504 +0.29(+0.43%)
Jul 28, 2015 67.26 67.61 66.88 67.45 55,533 +0.47(+0.70%)
Jul 27, 2015 67.55 67.55 66.77 66.98 317,532 -1.25(-1.83%)
Jul 24, 2015 68.39 68.58 68.15 68.23 265,621 -0.57(-0.83%)
Jul 23, 2015 69.43 69.68 68.75 68.80 143,846 -0.67(-0.96%)
Jul 22, 2015 70.05 70.22 69.44 69.47 60,863 -0.71(-1.01%)
Jul 21, 2015 70.52 70.63 70.04 70.18 103,888 -1.45(-2.02%)
Jul 20, 2015 71.84 71.99 71.23 71.63 75,403 -0.86(-1.19%)
Jul 17, 2015 72.70 72.79 72.42 72.49 35,175 -0.50(-0.69%)
Jul 16, 2015 72.76 73.18 72.50 72.99 34,898 +0.10(+0.14%)
Jul 15, 2015 73.42 73.58 72.83 72.89 77,504 -1.10(-1.49%)
Jul 14, 2015 73.59 74.11 73.32 73.99 116,314 +0.42(+0.57%)
Jul 13, 2015 73.46 74.04 73.46 73.57 154,835 +0.06(+0.08%)
Jul 10, 2015 72.97 73.86 72.97 73.51 134,232 +1.26(+1.74%)
Jul 09, 2015 73.24 73.24 72.20 72.25 59,226 -0.30(-0.41%)
Jul 08, 2015 72.61 73.00 72.24 72.55 92,034 -0.42(-0.58%)
Jul 07, 2015 72.61 73.23 71.95 72.97 213,931 +0.05(+0.07%)
Jul 06, 2015 73.35 73.35 72.56 72.92 192,621 -1.17(-1.58%)
Jul 02, 2015 74.39 74.09 74.09 74.09 109,000 -0.55(-0.74%)
Jul 01, 2015 74.98 75.48 74.12 74.64 161,492 +0.18(+0.24%)
Jun 30, 2015 75.37 75.37 74.31 74.46 88,587 -0.71(-0.94%)
Jun 29, 2015 75.67 76.05 75.16 75.17 78,544 -0.92(-1.21%)
Jun 26, 2015 75.79 76.38 75.79 76.09 134,716 +0.24(+0.32%)
Jun 25, 2015 76.43 76.72 75.80 75.85 107,092 -1.49(-1.93%)
Jun 24, 2015 77.76 78.19 77.22 77.34 313,910 +0.17(+0.22%)
Jun 23, 2015 76.52 77.35 76.52 77.17 193,609 +0.33(+0.43%)
Jun 22, 2015 76.51 78.00 76.51 76.84 211,321 +1.09(+1.44%)
Jun 19, 2015 76.78 76.78 75.75 75.75 61,495 -1.80(-2.32%)
Jun 18, 2015 77.55 78.05 77.23 77.55 97,237 -0.03(-0.04%)
Jun 17, 2015 77.22 78.12 76.77 77.58 155,236 +0.46(+0.60%)
Jun 16, 2015 76.68 77.37 76.04 77.12 334,269 +0.71(+0.93%)
Jun 15, 2015 76.15 76.48 76.13 76.41 351,477 -0.50(-0.65%)
Jun 12, 2015 76.69 77.10 76.04 76.91 217,459 -0.32(-0.41%)
Jun 11, 2015 77.59 77.59 76.09 77.23 211,242 +0.03(+0.04%)
Jun 10, 2015 76.62 77.33 76.55 77.20 140,200 +1.41(+1.86%)
Jun 09, 2015 76.06 76.18 75.72 75.79 123,401 -0.54(-0.71%)
Jun 08, 2015 76.71 76.75 76.26 76.33 73,096 +0.32(+0.42%)
Jun 05, 2015 76.09 76.64 75.79 76.01 298,151 +0.57(+0.76%)
Jun 04, 2015 75.74 76.10 75.36 75.44 131,997 -0.22(-0.29%)
Jun 03, 2015 75.28 75.93 75.22 75.66 105,941 +0.20(+0.27%)
Jun 02, 2015 75.30 75.68 74.83 75.46 203,536 -0.26(-0.34%)
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.