Thailand Ishares MSCI ETF (NY: THD )

76.10 USD -0.60 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.31 90.31 90.31 0 +0.49(+0.55%)
Aug 30, 2018 90.62 90.62 89.44 89.82 247,995 -1.72(-1.88%)
Aug 29, 2018 91.21 91.75 91.03 91.54 230,262 +0.27(+0.30%)
Aug 28, 2018 91.63 92.00 91.05 91.27 116,693 -0.22(-0.24%)
Aug 27, 2018 91.20 91.99 91.20 91.49 243,060 +0.87(+0.96%)
Aug 24, 2018 89.63 90.86 89.63 90.62 298,900 +1.41(+1.58%)
Aug 23, 2018 89.80 89.99 88.91 89.21 172,762 -0.98(-1.09%)
Aug 22, 2018 89.80 90.42 89.80 90.19 160,475 +0.47(+0.52%)
Aug 21, 2018 89.39 90.01 89.39 89.72 131,901 +0.53(+0.59%)
Aug 20, 2018 88.80 89.21 88.60 89.19 104,176 +1.32(+1.50%)
Aug 17, 2018 86.52 88.23 86.52 87.87 180,000 +0.94(+1.08%)
Aug 16, 2018 86.60 87.45 86.60 86.93 163,655 +0.90(+1.05%)
Aug 15, 2018 86.33 86.50 85.50 86.03 326,463 -1.50(-1.71%)
Aug 14, 2018 87.42 88.10 87.42 87.53 138,611 +0.74(+0.85%)
Aug 13, 2018 86.80 87.39 86.29 86.79 230,821 -0.91(-1.04%)
Aug 10, 2018 88.04 88.04 87.31 87.70 326,000 -1.73(-1.93%)
Aug 09, 2018 89.68 89.94 89.30 89.43 74,789 +0.05(+0.06%)
Aug 08, 2018 89.28 89.56 88.89 89.38 152,943 +0.60(+0.68%)
Aug 07, 2018 89.04 89.12 88.52 88.78 123,889 +1.20(+1.37%)
Aug 06, 2018 87.88 88.04 87.04 87.58 108,268 -1.49(-1.67%)
Aug 03, 2018 89.09 89.56 88.85 89.07 149,400 +0.21(+0.24%)
Aug 02, 2018 88.56 89.10 88.05 88.86 171,963 -1.09(-1.21%)
Aug 01, 2018 89.68 90.24 89.65 89.95 190,819 +0.78(+0.87%)
Jul 31, 2018 88.68 89.39 88.55 89.17 358,580 +0.61(+0.69%)
Jul 30, 2018 88.40 88.89 88.40 88.56 145,245 +0.12(+0.14%)
Jul 27, 2018 88.16 88.79 87.91 88.44 122,800 +0.54(+0.61%)
Jul 26, 2018 88.27 88.56 87.88 87.90 165,394 -0.33(-0.37%)
Jul 25, 2018 87.82 88.50 87.67 88.23 227,128 +1.97(+2.28%)
Jul 24, 2018 86.68 86.96 86.09 86.26 161,904 +0.27(+0.31%)
Jul 23, 2018 86.36 86.37 85.82 85.99 142,851 -0.37(-0.43%)
Jul 20, 2018 86.05 86.57 85.82 86.36 210,760 +2.02(+2.40%)
Jul 19, 2018 84.28 84.79 83.72 84.34 153,092 +0.12(+0.14%)
Jul 18, 2018 83.84 84.71 83.73 84.22 140,619 +0.57(+0.68%)
Jul 17, 2018 83.04 83.86 83.04 83.65 128,710 +0.49(+0.59%)
Jul 16, 2018 83.58 84.00 82.88 83.16 89,493 -1.02(-1.21%)
Jul 13, 2018 84.06 84.33 83.78 84.18 90,370 -0.11(-0.13%)
Jul 12, 2018 84.32 84.64 84.15 84.29 102,531 +0.47(+0.56%)
Jul 11, 2018 83.99 84.26 83.46 83.82 210,722 -0.95(-1.12%)
Jul 10, 2018 84.64 84.98 84.37 84.77 205,147 +0.93(+1.11%)
Jul 09, 2018 83.58 84.00 83.42 83.84 205,684 +0.44(+0.53%)
Jul 06, 2018 82.85 83.79 82.50 83.40 210,246 +1.87(+2.29%)
Jul 05, 2018 81.83 83.98 81.10 81.53 255,421 -1.51(-1.82%)
Jul 03, 2018 83.04 83.04 83.04 0 +0.65(+0.79%)
Jul 02, 2018 82.20 82.62 81.64 82.39 190,094 +0.12(+0.15%)
Jun 29, 2018 82.39 81.68 82.27 177,822 +0.10(+0.12%)
Jun 28, 2018 82.01 82.38 81.66 82.17 265,549 -0.30(-0.36%)
Jun 27, 2018 83.38 83.51 82.36 82.47 262,324 -0.91(-1.09%)
Jun 26, 2018 83.65 84.43 83.22 83.38 224,305 +0.05(+0.06%)
Jun 25, 2018 83.59 84.35 82.85 83.33 284,522 -0.98(-1.16%)
Jun 22, 2018 84.54 85.20 84.06 84.31 130,257 +0.24(+0.29%)
Jun 21, 2018 84.30 84.52 84.05 84.07 194,116 -1.82(-2.12%)
Jun 20, 2018 86.08 86.27 85.61 85.89 212,010 +0.85(+1.00%)
Jun 19, 2018 84.68 85.17 84.31 85.04 334,990 -3.58(-4.04%)
Jun 18, 2018 88.62 88.91 88.22 88.62 185,715 -1.97(-2.17%)
Jun 15, 2018 91.55 89.88 90.59 254,486 -0.96(-1.05%)
Jun 14, 2018 92.00 92.25 91.31 91.55 257,077 -1.06(-1.14%)
Jun 13, 2018 92.92 93.16 91.87 92.61 177,049 -0.87(-0.93%)
Jun 12, 2018 93.78 93.78 93.13 93.48 132,225 +0.01(+0.01%)
Jun 11, 2018 93.48 93.73 93.31 93.47 131,242 -0.23(-0.25%)
Jun 08, 2018 93.58 94.08 93.37 93.70 230,309 -0.33(-0.35%)
Jun 07, 2018 94.51 94.70 93.51 94.03 513,896 -1.21(-1.27%)
Jun 06, 2018 95.36 95.24 207,590 +1.14(+1.21%)
Jun 05, 2018 94.16 94.64 93.83 94.10 285,698 +0.78(+0.84%)
Jun 04, 2018 93.63 93.89 93.13 93.32 220,378 -0.34(-0.36%)
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.