Thailand Ishares MSCI ETF (NY: THD )

77.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 44.04 44.80 44.01 44.04 215,541 -0.83(-1.85%)
May 27, 2010 43.97 44.87 43.97 44.87 358,885 +1.57(+3.63%)
May 26, 2010 43.77 44.28 43.25 43.30 258,102 -0.37(-0.85%)
May 25, 2010 43.08 43.76 42.70 43.67 503,497 -0.50(-1.13%)
May 24, 2010 44.80 44.80 44.08 44.17 371,298 +0.68(+1.56%)
May 21, 2010 42.00 43.55 41.82 43.49 477,498 +1.01(+2.38%)
May 20, 2010 42.36 43.24 42.19 42.48 768,084 -2.72(-6.02%)
May 19, 2010 45.48 45.82 44.94 45.20 519,869 +0.23(+0.51%)
May 18, 2010 46.12 46.19 44.75 44.97 175,495 -0.30(-0.66%)
May 17, 2010 45.79 45.79 44.30 45.27 230,306 -0.52(-1.14%)
May 14, 2010 45.79 46.49 45.51 45.79 230,320 -0.20(-0.43%)
May 13, 2010 46.65 46.66 45.80 45.99 355,590 -1.45(-3.06%)
May 12, 2010 47.52 47.60 47.18 47.44 107,201 +0.17(+0.36%)
May 11, 2010 47.34 47.61 47.09 47.27 607,945 -0.63(-1.32%)
May 10, 2010 47.15 47.90 47.03 47.90 324,960 +1.89(+4.11%)
May 07, 2010 46.18 46.79 45.22 46.01 1,194,971 -0.14(-0.30%)
May 06, 2010 47.15 47.43 43.72 46.15 637,747 -1.00(-2.12%)
May 05, 2010 47.11 47.57 46.62 47.15 547,828 -0.44(-0.92%)
May 04, 2010 48.35 48.39 47.50 47.59 363,246 +1.41(+3.05%)
May 03, 2010 45.90 46.37 45.84 46.18 323,883 +0.33(+0.72%)
Apr 30, 2010 46.47 46.54 45.73 45.85 90,583 -0.40(-0.86%)
Apr 29, 2010 45.86 46.25 45.84 46.25 86,034 +0.57(+1.25%)
Apr 28, 2010 45.59 45.73 45.22 45.68 200,571 +0.28(+0.62%)
Apr 27, 2010 46.30 46.36 45.32 45.40 173,313 -1.23(-2.64%)
Apr 26, 2010 46.73 46.87 46.56 46.63 125,762 +0.18(+0.39%)
Apr 23, 2010 46.19 46.45 45.76 46.45 187,739 +0.33(+0.72%)
Apr 22, 2010 46.19 46.31 45.64 46.12 389,541 -0.18(-0.39%)
Apr 21, 2010 46.51 46.58 45.94 46.30 185,410 -0.40(-0.86%)
Apr 20, 2010 46.92 47.03 46.66 46.70 810,267 +2.24(+5.04%)
Apr 19, 2010 43.98 44.46 43.77 44.46 366,206 +0.32(+0.72%)
Apr 16, 2010 44.81 45.20 43.81 44.14 660,611 -2.56(-5.48%)
Apr 15, 2010 46.72 46.75 46.41 46.70 246,529 -0.16(-0.34%)
Apr 14, 2010 46.43 46.87 46.16 46.86 232,690 +0.98(+2.13%)
Apr 13, 2010 45.95 45.95 45.29 45.88 265,614 -0.15(-0.32%)
Apr 12, 2010 45.99 46.04 45.57 46.03 538,174 -2.21(-4.58%)
Apr 09, 2010 48.07 48.27 47.75 48.24 771,103 +0.29(+0.60%)
Apr 08, 2010 47.76 48.14 47.44 47.95 667,432 -1.42(-2.88%)
Apr 07, 2010 49.54 49.71 49.21 49.37 353,517 -0.42(-0.84%)
Apr 06, 2010 49.21 49.98 49.21 49.79 707,230 +0.12(+0.24%)
Apr 05, 2010 49.08 49.69 49.00 49.67 809,856 +0.66(+1.35%)
Apr 01, 2010 48.60 49.01 49.01 49.01 368,200 +1.09(+2.27%)
Mar 31, 2010 47.79 48.08 47.49 47.92 86,440 -0.06(-0.13%)
Mar 30, 2010 47.59 48.10 47.59 47.98 70,971 +1.23(+2.63%)
Mar 29, 2010 46.54 46.90 46.32 46.75 188,613 -0.26(-0.55%)
Mar 26, 2010 47.30 47.30 46.62 47.01 164,060 -0.45(-0.95%)
Mar 25, 2010 47.70 48.00 47.45 47.46 85,963 -0.25(-0.52%)
Mar 24, 2010 47.96 47.96 47.62 47.71 102,490 -0.03(-0.06%)
Mar 23, 2010 47.35 47.74 47.23 47.74 72,555 +0.67(+1.42%)
Mar 22, 2010 46.73 47.22 46.66 47.07 178,342 +0.49(+1.05%)
Mar 19, 2010 47.27 47.30 46.47 46.58 85,854 +0.60(+1.30%)
Mar 18, 2010 46.18 46.18 45.81 45.98 281,430 -0.44(-0.95%)
Mar 17, 2010 46.05 46.62 46.05 46.42 355,011 +0.67(+1.46%)
Mar 16, 2010 45.26 45.78 45.20 45.75 138,958 +1.72(+3.91%)
Mar 15, 2010 43.91 44.11 43.85 44.03 80,997 +0.11(+0.25%)
Mar 12, 2010 44.22 44.22 43.77 43.92 41,482 +0.47(+1.08%)
Mar 11, 2010 43.12 43.45 43.10 43.45 86,816 +0.45(+1.05%)
Mar 10, 2010 42.89 43.28 42.79 43.00 101,581 +0.05(+0.12%)
Mar 09, 2010 42.79 43.20 42.78 42.95 133,462 -0.22(-0.51%)
Mar 08, 2010 43.03 43.29 42.86 43.17 193,681 -0.57(-1.30%)
Mar 05, 2010 43.30 43.77 43.18 43.74 223,977 +0.24(+0.55%)
Mar 04, 2010 43.71 43.71 43.31 43.50 67,092 -0.28(-0.64%)
Mar 03, 2010 43.70 43.96 43.62 43.78 375,264 +0.22(+0.51%)
Mar 02, 2010 43.28 43.75 43.28 43.56 296,178 +0.92(+2.15%)
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.