Thailand Ishares MSCI ETF (NY: THD )

71.94 +0.38 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.51 40.60 39.58 39.71 163,712 +0.30(+0.76%)
Jan 28, 2010 40.20 40.30 39.38 39.41 325,907 -1.07(-2.64%)
Jan 27, 2010 40.06 40.58 39.85 40.48 108,542 -0.11(-0.27%)
Jan 26, 2010 40.80 41.11 40.58 40.59 266,273 -0.62(-1.50%)
Jan 25, 2010 41.17 41.50 41.17 41.21 143,089 +0.53(+1.30%)
Jan 22, 2010 41.32 41.57 40.60 40.68 119,652 -0.79(-1.90%)
Jan 21, 2010 42.60 42.60 41.42 41.47 80,280 -1.32(-3.08%)
Jan 20, 2010 43.09 43.09 42.28 42.79 196,006 -0.88(-2.02%)
Jan 19, 2010 43.44 43.88 43.18 43.67 93,361 -0.18(-0.41%)
Jan 15, 2010 43.80 43.85 43.85 43.85 84,800 -0.56(-1.26%)
Jan 14, 2010 44.38 44.52 44.20 44.41 77,207 +0.43(+0.98%)
Jan 13, 2010 44.04 44.31 43.64 43.98 99,160 +0.39(+0.89%)
Jan 12, 2010 43.66 43.84 43.45 43.59 129,078 -0.13(-0.30%)
Jan 11, 2010 44.05 44.05 43.68 43.72 123,029 +0.03(+0.07%)
Jan 08, 2010 43.36 43.69 43.25 43.69 134,323 +0.28(+0.65%)
Jan 07, 2010 42.96 43.46 42.96 43.41 229,353 +0.24(+0.56%)
Jan 06, 2010 43.08 43.32 43.08 43.17 149,150 +0.08(+0.19%)
Jan 05, 2010 42.72 43.17 42.70 43.09 170,766 -0.08(-0.19%)
Jan 04, 2010 43.27 43.48 42.58 43.17 479,892 +0.68(+1.60%)
Dec 31, 2009 43.25 42.49 42.49 42.49 166,000 -0.50(-1.16%)
Dec 30, 2009 42.71 43.00 42.63 42.99 208,058 -0.27(-0.62%)
Dec 29, 2009 43.16 43.38 43.11 43.26 67,879 +0.47(+1.10%)
Dec 28, 2009 42.66 42.82 42.51 42.79 61,261 +0.22(+0.52%)
Dec 24, 2009 42.55 42.60 42.26 42.57 71,447 +0.09(+0.21%)
Dec 23, 2009 42.41 42.54 42.22 42.48 103,323 -0.05(-0.12%)
Dec 22, 2009 42.38 42.54 42.26 42.53 121,748 +0.33(+0.78%)
Dec 21, 2009 42.08 42.39 42.05 42.20 65,123 +0.22(+0.52%)
Dec 18, 2009 41.72 42.00 41.52 41.98 84,406 +0.59(+1.43%)
Dec 17, 2009 41.65 41.80 41.37 41.39 82,967 -0.53(-1.26%)
Dec 16, 2009 42.01 42.09 41.73 41.92 56,494 +0.36(+0.87%)
Dec 15, 2009 41.62 41.70 41.34 41.56 103,557 -0.06(-0.14%)
Dec 14, 2009 41.48 41.65 41.40 41.62 52,914 +0.54(+1.31%)
Dec 11, 2009 40.83 41.11 40.77 41.08 59,681 +0.36(+0.88%)
Dec 10, 2009 40.93 41.12 40.67 40.72 145,469 +0.01(+0.02%)
Dec 09, 2009 40.47 40.84 40.33 40.71 45,329 +0.18(+0.44%)
Dec 08, 2009 40.71 40.71 40.24 40.53 72,816 -0.59(-1.43%)
Dec 07, 2009 41.27 41.33 40.94 41.12 78,842 -0.22(-0.53%)
Dec 04, 2009 41.62 41.70 40.86 41.34 80,382 +0.36(+0.88%)
Dec 03, 2009 41.25 41.53 40.86 40.98 82,860 +0.38(+0.94%)
Dec 02, 2009 40.75 40.86 40.36 40.60 110,842 -1.15(-2.75%)
Dec 01, 2009 41.28 41.78 41.28 41.75 138,550 +1.26(+3.11%)
Nov 30, 2009 40.28 40.79 40.00 40.49 76,506 +0.52(+1.30%)
Nov 27, 2009 39.57 40.32 39.41 39.97 108,426 -0.73(-1.79%)
Nov 25, 2009 40.50 40.70 40.33 40.70 64,047 +1.53(+3.91%)
Nov 24, 2009 39.48 39.48 39.01 39.17 96,449 -0.99(-2.47%)
Nov 23, 2009 40.47 40.58 40.03 40.16 66,316 +0.01(+0.02%)
Nov 20, 2009 40.29 40.29 40.00 40.15 55,208 -0.30(-0.74%)
Nov 19, 2009 40.79 40.79 40.20 40.45 116,985 -1.05(-2.53%)
Nov 18, 2009 41.40 41.50 41.18 41.50 58,785 -0.07(-0.17%)
Nov 17, 2009 41.35 41.64 41.22 41.57 67,492 -0.40(-0.95%)
Nov 16, 2009 41.49 42.14 41.44 41.97 124,224 +1.12(+2.74%)
Nov 13, 2009 40.58 40.93 40.43 40.85 68,284 +0.45(+1.11%)
Nov 12, 2009 40.84 40.90 40.31 40.40 151,450 -1.47(-3.51%)
Nov 11, 2009 41.83 42.00 41.53 41.87 160,270 +0.63(+1.53%)
Nov 10, 2009 41.08 41.28 40.83 41.24 194,897 -0.93(-2.21%)
Nov 09, 2009 41.50 42.23 41.40 42.17 114,758 +1.61(+3.97%)
Nov 06, 2009 39.99 40.57 39.90 40.56 247,429 +0.61(+1.53%)
Nov 05, 2009 39.53 40.00 39.25 39.95 137,922 +0.65(+1.65%)
Nov 04, 2009 39.32 40.01 39.09 39.30 390,664 +0.98(+2.56%)
Nov 03, 2009 38.02 38.43 37.84 38.32 171,539 -0.08(-0.21%)
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.