Thailand Ishares MSCI ETF (NY: THD )

75.92 USD +0.43 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 76.79 76.96 75.98 76.25 157,591 -2.22(-2.83%)
Sep 26, 2013 78.20 78.70 77.65 78.47 173,931 +1.02(+1.32%)
Sep 25, 2013 78.56 78.84 77.38 77.45 246,006 -0.09(-0.12%)
Sep 24, 2013 77.79 78.20 77.17 77.54 176,468 -1.79(-2.26%)
Sep 23, 2013 78.74 79.67 78.50 79.33 224,939 -1.74(-2.15%)
Sep 20, 2013 82.93 83.06 80.73 81.07 338,160 -2.22(-2.67%)
Sep 19, 2013 83.00 83.83 82.10 83.29 265,509 +0.89(+1.08%)
Sep 18, 2013 77.52 82.78 77.16 82.40 453,293 +4.45(+5.71%)
Sep 17, 2013 78.00 78.02 77.58 77.95 106,771 +0.00(+0.00%)
Sep 16, 2013 78.26 78.36 77.80 77.95 221,069 +2.10(+2.77%)
Sep 13, 2013 75.23 75.86 74.77 75.85 132,477 +1.35(+1.81%)
Sep 12, 2013 75.62 75.62 74.40 74.50 228,429 -1.35(-1.78%)
Sep 11, 2013 75.99 76.10 75.24 75.85 231,470 +0.52(+0.69%)
Sep 10, 2013 74.96 75.41 74.44 75.33 284,133 -0.47(-0.62%)
Sep 09, 2013 73.61 76.00 73.61 75.80 347,773 +4.48(+6.28%)
Sep 06, 2013 70.92 71.72 70.04 71.32 290,463 +2.09(+3.02%)
Sep 05, 2013 68.56 69.45 68.35 69.23 219,317 +0.67(+0.98%)
Sep 04, 2013 67.58 68.68 67.39 68.56 224,108 +0.50(+0.73%)
Sep 03, 2013 68.88 69.35 67.86 68.06 258,914 +1.22(+1.83%)
Aug 30, 2013 67.58 67.58 66.44 66.84 190,842 -0.16(-0.24%)
Aug 29, 2013 66.90 68.12 66.87 67.00 402,056 +0.89(+1.35%)
Aug 28, 2013 65.69 67.15 65.65 66.11 366,646 +0.46(+0.70%)
Aug 27, 2013 67.12 67.45 65.56 65.65 562,467 -3.42(-4.95%)
Aug 26, 2013 69.86 70.00 69.03 69.07 149,114 -1.66(-2.35%)
Aug 23, 2013 70.50 70.73 69.88 70.73 133,074 -0.23(-0.32%)
Aug 22, 2013 70.34 71.16 70.32 70.96 335,444 +1.43(+2.06%)
Aug 21, 2013 70.97 70.97 69.27 69.53 734,130 -2.70(-3.74%)
Aug 20, 2013 72.26 72.83 72.08 72.23 424,420 -1.14(-1.55%)
Aug 19, 2013 74.82 74.82 73.31 73.37 499,004 -3.84(-4.97%)
Aug 16, 2013 77.69 77.98 77.09 77.21 112,979 +0.11(+0.14%)
Aug 15, 2013 77.50 77.50 76.35 77.10 136,621 -1.05(-1.34%)
Aug 14, 2013 78.53 78.79 78.14 78.15 176,073 +0.21(+0.27%)
Aug 13, 2013 77.86 78.19 77.47 77.94 210,228 +1.22(+1.59%)
Aug 12, 2013 76.20 76.81 76.20 76.72 269,325 +0.36(+0.47%)
Aug 09, 2013 76.26 77.15 76.21 76.36 296,005 -0.51(-0.66%)
Aug 08, 2013 76.69 77.13 75.26 76.87 1,127,911 +1.62(+2.15%)
Aug 07, 2013 75.54 75.75 75.09 75.25 164,904 +0.38(+0.51%)
Aug 06, 2013 75.60 75.61 74.46 74.87 165,571 -0.45(-0.60%)
Aug 05, 2013 75.73 75.87 74.90 75.32 184,351 -1.45(-1.89%)
Aug 02, 2013 75.90 77.18 75.90 76.77 184,465 -1.18(-1.51%)
Aug 01, 2013 76.88 78.21 76.86 77.95 237,715 +2.08(+2.74%)
Jul 31, 2013 75.71 76.18 74.97 75.87 602,519 -0.62(-0.81%)
Jul 30, 2013 77.06 77.10 76.33 76.49 155,216 -1.12(-1.44%)
Jul 29, 2013 78.09 78.56 77.56 77.61 278,557 -2.28(-2.85%)
Jul 26, 2013 79.08 79.96 78.64 79.89 77,687 +0.71(+0.90%)
Jul 25, 2013 78.72 79.20 78.32 79.18 273,298 -1.64(-2.03%)
Jul 24, 2013 81.23 81.41 80.42 80.82 289,921 -1.30(-1.58%)
Jul 23, 2013 81.90 82.49 81.89 82.12 236,786 +0.52(+0.64%)
Jul 22, 2013 80.41 81.97 80.34 81.60 602,078 +1.40(+1.75%)
Jul 19, 2013 80.14 80.36 79.74 80.20 122,384 -0.30(-0.37%)
Jul 18, 2013 80.85 80.95 80.37 80.50 231,329 +0.40(+0.50%)
Jul 17, 2013 79.57 80.58 79.57 80.10 186,621 +0.97(+1.23%)
Jul 16, 2013 78.63 79.18 78.32 79.13 127,127 +0.07(+0.09%)
Jul 15, 2013 78.54 79.57 78.54 79.06 262,592 +0.52(+0.66%)
Jul 12, 2013 78.65 78.80 78.00 78.54 212,314 -1.17(-1.47%)
Jul 11, 2013 78.35 79.78 77.91 79.71 235,639 +6.04(+8.20%)
Jul 10, 2013 74.21 74.49 73.60 73.67 184,217 -1.41(-1.88%)
Jul 09, 2013 75.28 75.25 74.49 75.08 226,358 +0.59(+0.79%)
Jul 08, 2013 74.40 75.46 74.37 74.49 254,123 -1.21(-1.60%)
Jul 05, 2013 76.48 76.91 74.90 75.70 456,992 -2.45(-3.14%)
Jul 03, 2013 77.59 78.69 77.29 78.15 145,850 -0.45(-0.57%)
Jul 02, 2013 79.45 80.01 77.74 78.60 322,269 +0.55(+0.70%)
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.