Thailand Ishares MSCI ETF (NY: THD )

73.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 65.39 65.41 64.88 64.97 239,204 -0.15(-0.23%)
Feb 27, 2017 65.04 65.34 64.98 65.12 102,783 -0.13(-0.20%)
Feb 24, 2017 65.30 65.43 64.98 65.25 92,869 -0.10(-0.16%)
Feb 23, 2017 65.28 65.47 65.17 65.35 168,215 -0.21(-0.32%)
Feb 22, 2017 65.50 65.57 65.27 65.56 145,133 +0.34(+0.52%)
Feb 21, 2017 65.13 65.33 65.04 65.22 83,339 -0.63(-0.96%)
Feb 17, 2017 65.85 65.85 65.85 0 +0.35(+0.53%)
Feb 16, 2017 65.58 65.70 65.43 65.51 282,063 -0.12(-0.18%)
Feb 15, 2017 65.31 65.76 65.31 65.63 96,942 +0.20(+0.30%)
Feb 14, 2017 65.63 65.63 64.98 65.43 192,844 -0.84(-1.27%)
Feb 13, 2017 66.14 66.44 65.96 66.27 88,751 +0.07(+0.10%)
Feb 10, 2017 65.92 66.31 65.92 66.20 132,318 +0.17(+0.26%)
Feb 09, 2017 66.43 66.20 65.92 66.03 188,929 -0.40(-0.60%)
Feb 08, 2017 66.11 66.53 65.83 66.43 149,822 +0.51(+0.78%)
Feb 07, 2017 65.96 66.05 65.74 65.92 112,690 -0.31(-0.47%)
Feb 06, 2017 66.18 66.27 66.06 66.23 119,042 +0.05(+0.08%)
Feb 03, 2017 66.01 66.22 65.67 66.18 270,057 +0.81(+1.23%)
Feb 02, 2017 65.32 65.43 65.21 65.37 133,173 -0.07(-0.11%)
Feb 01, 2017 65.36 65.56 65.00 65.44 258,406 -0.11(-0.17%)
Jan 31, 2017 65.36 65.56 65.25 65.55 344,689 -0.21(-0.32%)
Jan 30, 2017 65.52 65.79 65.44 65.76 163,935 +0.15(+0.22%)
Jan 27, 2017 65.53 65.69 65.30 65.61 88,832 -0.03(-0.05%)
Jan 26, 2017 65.67 65.80 65.48 65.65 107,490 -0.03(-0.04%)
Jan 25, 2017 65.40 65.79 65.11 65.67 165,735 +0.33(+0.50%)
Jan 24, 2017 65.18 65.64 65.04 65.34 200,173 +0.68(+1.06%)
Jan 23, 2017 64.26 64.82 64.19 64.66 183,947 +0.82(+1.29%)
Jan 20, 2017 63.90 63.91 63.49 63.84 126,341 +0.50(+0.79%)
Jan 19, 2017 63.50 63.88 63.06 63.33 173,457 -0.55(-0.85%)
Jan 18, 2017 64.40 64.40 63.66 63.88 219,930 -0.53(-0.82%)
Jan 17, 2017 64.37 64.58 64.18 64.41 180,977 -0.35(-0.54%)
Jan 13, 2017 64.75 64.75 64.75 0 +0.34(+0.52%)
Jan 12, 2017 64.60 64.73 64.20 64.42 362,586 -0.44(-0.68%)
Jan 11, 2017 64.39 64.93 64.09 64.86 288,442 +0.29(+0.46%)
Jan 10, 2017 64.26 64.82 64.26 64.56 171,024 +0.72(+1.13%)
Jan 09, 2017 63.80 64.02 63.72 63.85 68,038 -0.25(-0.39%)
Jan 06, 2017 64.10 64.27 63.85 64.10 137,146 -0.30(-0.47%)
Jan 05, 2017 64.23 64.51 64.11 64.40 125,304 +0.57(+0.90%)
Jan 04, 2017 63.95 64.12 63.73 63.83 199,881 +1.16(+1.85%)
Jan 03, 2017 62.69 63.06 62.42 62.67 283,641 +0.23(+0.36%)
Dec 30, 2016 62.44 62.44 62.44 0 -0.25(-0.40%)
Dec 29, 2016 62.26 62.83 62.26 62.69 294,260 +1.23(+2.00%)
Dec 28, 2016 61.39 61.56 61.25 61.46 160,772 +0.09(+0.14%)
Dec 27, 2016 61.06 61.46 60.95 61.38 86,500 +0.40(+0.65%)
Dec 23, 2016 60.98 60.98 60.98 0 +0.74(+1.22%)
Dec 22, 2016 60.31 60.37 59.88 60.24 241,474 -0.21(-0.34%)
Dec 21, 2016 60.93 60.93 60.40 60.45 224,485 -0.14(-0.24%)
Dec 20, 2016 60.75 60.89 60.45 60.59 123,041 -0.67(-1.09%)
Dec 19, 2016 61.36 61.66 61.20 61.26 151,351 -0.26(-0.42%)
Dec 16, 2016 61.59 61.65 61.22 61.52 286,308 +0.27(+0.43%)
Dec 15, 2016 61.35 61.52 61.07 61.25 250,921 -0.01(-0.01%)
Dec 14, 2016 61.99 62.22 61.05 61.26 282,519 -1.60(-2.55%)
Dec 13, 2016 62.38 63.06 62.38 62.86 136,184 +0.71(+1.14%)
Dec 12, 2016 62.10 62.26 61.96 62.15 261,056 -0.15(-0.23%)
Dec 09, 2016 62.41 62.44 62.04 62.30 127,256 -0.42(-0.67%)
Dec 08, 2016 62.52 62.86 62.43 62.72 427,988 +0.00(+0.00%)
Dec 07, 2016 62.04 62.85 62.04 62.72 720,597 +0.88(+1.43%)
Dec 06, 2016 61.58 61.90 61.52 61.84 153,870 +0.45(+0.74%)
Dec 05, 2016 61.36 61.68 61.36 61.38 218,025 +0.08(+0.13%)
Dec 02, 2016 61.22 61.63 61.20 61.30 220,382 -0.18(-0.29%)
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.