Thailand Ishares MSCI ETF (NY: THD )

77.66 USD +0.14 (+0.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.38 21.38 21.16 21.32 5,684 +0.29(+1.38%)
Nov 26, 2008 21.20 21.68 20.99 21.03 13,442 -0.13(-0.61%)
Nov 25, 2008 21.00 21.32 20.75 21.16 16,759 +0.16(+0.76%)
Nov 24, 2008 20.15 21.17 20.15 21.00 2,843 -0.23(-1.08%)
Nov 21, 2008 20.91 21.23 19.79 21.23 7,086 +1.49(+7.53%)
Nov 20, 2008 20.37 20.44 19.74 19.74 1,112 -1.27(-6.03%)
Nov 19, 2008 21.75 21.75 21.00 21.01 7,612 -1.60(-7.08%)
Nov 18, 2008 22.94 22.96 22.18 22.61 29,999 -1.03(-4.36%)
Nov 17, 2008 22.92 24.14 22.70 23.64 71,140 +0.09(+0.38%)
Nov 14, 2008 23.14 23.55 22.41 23.55 21,865 -0.69(-2.85%)
Nov 13, 2008 22.97 24.24 22.24 24.24 36,210 +1.44(+6.32%)
Nov 12, 2008 23.61 23.61 22.80 22.80 13,480 -1.17(-4.88%)
Nov 11, 2008 23.26 24.48 23.14 23.97 29,655 +0.26(+1.10%)
Nov 10, 2008 24.98 24.98 23.71 23.71 8,604 -1.54(-6.10%)
Nov 07, 2008 25.55 25.55 25.25 25.25 16,008 +1.10(+4.55%)
Nov 06, 2008 24.82 24.82 24.15 24.15 2,800 +0.32(+1.34%)
Nov 05, 2008 24.53 25.26 23.81 23.83 18,708 -1.57(-6.18%)
Nov 04, 2008 25.19 25.66 25.19 25.40 2,410 +0.95(+3.89%)
Nov 03, 2008 23.96 24.55 23.96 24.45 3,162 +2.00(+8.90%)
Oct 31, 2008 22.70 22.87 22.27 22.45 4,363 +0.26(+1.18%)
Oct 30, 2008 21.79 22.37 21.39 22.19 9,393 +1.15(+5.47%)
Oct 29, 2008 20.64 21.32 20.19 21.04 19,180 -0.96(-4.36%)
Oct 28, 2008 20.40 22.08 20.24 22.00 14,190 +1.90(+9.45%)
Oct 27, 2008 20.33 20.76 18.04 20.10 95,334 -2.61(-11.49%)
Oct 24, 2008 21.97 22.77 21.97 22.71 10,608 -1.29(-5.38%)
Oct 23, 2008 24.55 24.55 22.92 24.00 16,038 -0.08(-0.33%)
Oct 22, 2008 25.00 25.17 24.08 24.08 3,725 -1.93(-7.42%)
Oct 21, 2008 25.86 26.45 25.86 26.01 2,686 -0.90(-3.34%)
Oct 20, 2008 26.11 26.91 26.11 26.91 29,681 +0.91(+3.50%)
Oct 17, 2008 25.80 26.92 25.78 26.00 102,791 -0.71(-2.66%)
Oct 16, 2008 25.99 27.06 25.53 26.71 23,343 +2.07(+8.41%)
Oct 15, 2008 26.20 26.20 24.64 24.64 8,426 -3.25(-11.66%)
Oct 14, 2008 28.93 28.93 27.08 27.89 36,253 +0.03(+0.11%)
Oct 13, 2008 26.83 27.86 26.40 27.86 1,801 +3.73(+15.46%)
Oct 10, 2008 24.23 25.81 22.99 24.13 122,396 -1.58(-6.15%)
Oct 09, 2008 27.88 27.89 25.59 25.71 25,117 -0.96(-3.60%)
Oct 08, 2008 27.47 28.00 26.40 26.67 13,690 -0.76(-2.77%)
Oct 07, 2008 29.74 29.74 27.43 27.43 57,087 -2.67(-8.87%)
Oct 06, 2008 30.88 30.88 28.58 30.10 16,680 -2.37(-7.30%)
Oct 03, 2008 33.34 33.71 32.47 32.47 9,088 -0.16(-0.49%)
Oct 02, 2008 33.38 33.39 32.63 32.63 6,292 -1.30(-3.83%)
Oct 01, 2008 33.50 33.93 33.23 33.93 6,787 -0.54(-1.57%)
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%)
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.