Thailand Ishares MSCI ETF (NY: THD )

76.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.07 34.47 33.82 34.47 6,725 +1.82(+5.59%)
Sep 29, 2008 34.19 34.42 32.34 32.65 5,412 -2.91(-8.17%)
Sep 26, 2008 35.35 35.68 35.35 35.55 0 -0.49(-1.35%)
Sep 25, 2008 35.61 36.36 35.55 36.04 109,560 +0.96(+2.74%)
Sep 24, 2008 35.12 35.12 34.84 35.08 8,088 +0.76(+2.20%)
Sep 23, 2008 35.30 35.30 34.28 34.32 34,935 -0.34(-0.97%)
Sep 22, 2008 35.70 35.70 34.59 34.66 32,001 -1.97(-5.38%)
Sep 19, 2008 36.73 37.04 35.66 36.63 0 +1.65(+4.72%)
Sep 18, 2008 33.64 34.98 33.13 34.98 17,394 +2.13(+6.48%)
Sep 17, 2008 33.77 33.83 32.46 32.85 38,113 -2.96(-8.27%)
Sep 16, 2008 34.25 35.88 34.25 35.81 28,382 +0.31(+0.87%)
Sep 15, 2008 35.50 36.35 35.50 35.50 7,232 -1.09(-2.98%)
Sep 12, 2008 36.01 36.64 36.01 36.59 6,670 +0.48(+1.33%)
Sep 11, 2008 35.89 36.20 35.71 36.11 17,075 -0.23(-0.63%)
Sep 10, 2008 36.56 36.97 36.15 36.34 16,174 +0.09(+0.25%)
Sep 09, 2008 36.80 37.16 36.25 36.25 3,626 -0.96(-2.58%)
Sep 08, 2008 38.42 38.42 37.00 37.21 6,059 +0.73(+2.00%)
Sep 05, 2008 35.90 36.48 35.58 36.48 0 +0.17(+0.48%)
Sep 04, 2008 36.78 36.84 35.92 36.30 15,963 +0.12(+0.35%)
Sep 03, 2008 36.11 36.46 36.00 36.18 41,873 -0.18(-0.50%)
Sep 02, 2008 37.22 38.10 36.30 36.36 57,605 -1.73(-4.54%)
Aug 29, 2008 38.92 38.92 38.09 38.09 11,408 -1.17(-2.98%)
Aug 28, 2008 38.91 39.50 38.91 39.26 21,401 +0.42(+1.08%)
Aug 27, 2008 38.14 38.84 37.85 38.84 14,010 +1.30(+3.46%)
Aug 26, 2008 37.32 37.61 37.24 37.54 4,207 -0.20(-0.53%)
Aug 25, 2008 38.55 38.55 37.74 37.74 9,404 -1.17(-3.00%)
Aug 22, 2008 39.01 39.21 38.58 38.91 22,829 +0.59(+1.53%)
Aug 21, 2008 38.26 38.34 37.91 38.32 13,958 -0.28(-0.73%)
Aug 20, 2008 38.43 38.69 38.43 38.60 8,203 +0.27(+0.70%)
Aug 19, 2008 38.92 38.92 38.33 38.33 3,192 -0.70(-1.79%)
Aug 18, 2008 39.44 39.96 39.03 39.03 3,350 -1.19(-2.95%)
Aug 15, 2008 40.44 40.59 40.01 40.22 0 -0.24(-0.59%)
Aug 14, 2008 40.24 40.74 40.24 40.46 2,568 +0.31(+0.76%)
Aug 13, 2008 40.20 40.57 39.82 40.15 13,236 +0.10(+0.25%)
Aug 12, 2008 40.52 40.75 37.49 40.05 13,126 -0.81(-1.98%)
Aug 11, 2008 40.47 41.22 40.47 40.86 71,908 +0.53(+1.31%)
Aug 08, 2008 39.69 40.36 39.08 40.33 12,061 +0.11(+0.27%)
Aug 07, 2008 40.66 40.66 39.24 40.22 128,641 +1.04(+2.65%)
Aug 06, 2008 38.65 39.18 38.52 39.18 6,928 +0.20(+0.51%)
Aug 05, 2008 37.88 38.98 37.88 38.98 19,114 +0.64(+1.67%)
Aug 04, 2008 38.80 38.80 37.96 38.34 27,105 +0.01(+0.03%)
Aug 01, 2008 38.77 42.40 38.25 38.33 33,815 +0.70(+1.86%)
Jul 31, 2008 38.07 38.36 37.63 37.63 27,605 -1.10(-2.84%)
Jul 30, 2008 38.08 38.76 37.93 38.73 13,824 -0.34(-0.87%)
Jul 29, 2008 39.07 39.07 38.35 39.07 58,204 +0.35(+0.90%)
Jul 28, 2008 39.14 44.82 38.42 38.72 6,344 -0.10(-0.25%)
Jul 25, 2008 39.20 39.20 38.51 38.82 16,749 -0.20(-0.52%)
Jul 24, 2008 39.38 39.62 38.85 39.02 38,043 -0.87(-2.18%)
Jul 23, 2008 39.91 40.09 39.43 39.89 27,816 +0.39(+0.99%)
Jul 22, 2008 39.32 39.66 38.82 39.50 17,196 +0.52(+1.33%)
Jul 21, 2008 39.00 39.50 38.87 38.98 24,259 +1.16(+3.07%)
Jul 18, 2008 37.92 38.55 37.82 37.82 24,671 -1.30(-3.32%)
Jul 17, 2008 38.61 39.22 38.50 39.12 47,675 +0.13(+0.33%)
Jul 16, 2008 37.97 39.00 37.58 38.99 15,854 -0.13(-0.33%)
Jul 15, 2008 38.66 39.60 38.50 39.12 50,534 -0.33(-0.84%)
Jul 14, 2008 40.34 40.42 39.45 39.45 19,319 -0.88(-2.19%)
Jul 11, 2008 40.74 40.97 40.11 40.33 24,234 -0.60(-1.45%)
Jul 10, 2008 40.29 40.99 40.17 40.93 40,610 +1.13(+2.84%)
Jul 09, 2008 40.96 40.96 39.80 39.80 17,792 -1.50(-3.63%)
Jul 08, 2008 40.50 41.59 40.50 41.30 20,415 +0.54(+1.32%)
Jul 07, 2008 41.39 41.39 40.59 40.76 111,386 -1.14(-2.72%)
Jul 04, 2008 42.11 42.15 41.40 41.90 56,650 +0.00(+0.00%)
Jul 03, 2008 42.11 42.15 41.40 41.90 56,650 -0.59(-1.39%)
Jul 02, 2008 42.75 43.17 42.30 42.49 101,174 -0.49(-1.14%)
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.