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 28, 2018 93.96 94.59 93.84 94.30 175,600 +0.24(+0.26%)
Sep 27, 2018 93.88 94.19 93.50 94.06 256,772 +0.44(+0.47%)
Sep 26, 2018 93.60 94.68 93.40 93.62 254,160 -0.35(-0.37%)
Sep 25, 2018 93.79 94.23 93.73 93.97 148,206 +0.01(+0.01%)
Sep 24, 2018 93.77 94.19 93.50 93.96 187,887 -0.32(-0.34%)
Sep 21, 2018 94.10 94.45 93.70 94.28 289,200 -0.60(-0.63%)
Sep 20, 2018 94.75 95.13 94.33 94.88 155,056 +0.47(+0.50%)
Sep 19, 2018 94.05 94.50 93.70 94.41 288,341 +1.19(+1.28%)
Sep 18, 2018 92.55 93.37 92.55 93.22 439,504 +2.03(+2.23%)
Sep 17, 2018 91.15 91.62 91.00 91.19 147,459 +0.22(+0.24%)
Sep 14, 2018 91.59 91.75 90.66 90.97 244,200 -0.80(-0.87%)
Sep 13, 2018 91.68 92.26 90.40 91.77 500,798 +3.23(+3.65%)
Sep 12, 2018 87.71 89.38 87.71 88.54 414,916 +0.59(+0.67%)
Sep 11, 2018 87.21 88.08 86.54 87.95 199,720 -0.09(-0.10%)
Sep 10, 2018 88.62 89.12 87.77 88.04 420,746 -0.01(-0.01%)
Sep 07, 2018 88.14 88.78 87.57 88.05 212,900 -0.58(-0.65%)
Sep 06, 2018 88.53 89.00 88.21 88.63 176,466 +0.15(+0.17%)
Sep 05, 2018 88.40 88.76 88.15 88.48 294,753 -1.08(-1.21%)
Sep 04, 2018 89.73 89.95 89.30 89.56 242,011 -0.75(-0.83%)
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%)
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.