Thailand Ishares MSCI ETF (NY: THD )

77.52 USD -0.39 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 75.49 75.52 74.90 75.01 207,192 -0.17(-0.23%)
Feb 27, 2017 75.09 75.44 75.02 75.18 89,028 -0.15(-0.20%)
Feb 24, 2017 75.39 75.54 75.02 75.33 80,441 -0.12(-0.16%)
Feb 23, 2017 75.37 75.58 75.24 75.45 145,703 -0.24(-0.32%)
Feb 22, 2017 75.62 75.70 75.35 75.69 125,710 +0.39(+0.52%)
Feb 21, 2017 75.19 75.42 75.09 75.30 72,186 -0.73(-0.96%)
Feb 17, 2017 76.03 76.03 76.03 0 +0.40(+0.53%)
Feb 16, 2017 75.71 75.85 75.54 75.63 244,315 -0.14(-0.18%)
Feb 15, 2017 75.40 75.92 75.40 75.77 83,969 +0.23(+0.30%)
Feb 14, 2017 75.77 75.77 75.02 75.54 167,036 -0.97(-1.27%)
Feb 13, 2017 76.36 76.70 76.15 76.51 76,874 +0.08(+0.10%)
Feb 10, 2017 76.11 76.56 76.11 76.43 114,610 +0.20(+0.26%)
Feb 09, 2017 76.69 76.43 76.11 76.23 163,645 -0.46(-0.60%)
Feb 08, 2017 76.33 76.81 76.00 76.69 129,772 +0.59(+0.78%)
Feb 07, 2017 76.15 76.26 75.90 76.10 97,609 -0.36(-0.47%)
Feb 06, 2017 76.40 76.51 76.27 76.46 103,111 +0.06(+0.08%)
Feb 03, 2017 76.21 76.45 75.82 76.40 233,916 +0.93(+1.23%)
Feb 02, 2017 75.41 75.54 75.28 75.47 115,351 -0.08(-0.11%)
Feb 01, 2017 75.46 75.69 75.05 75.55 223,824 -0.13(-0.17%)
Jan 31, 2017 75.46 75.69 75.33 75.68 298,560 -0.24(-0.32%)
Jan 30, 2017 75.64 75.95 75.55 75.92 141,996 +0.17(+0.22%)
Jan 27, 2017 75.66 75.84 75.39 75.75 76,944 -0.04(-0.05%)
Jan 26, 2017 75.82 75.96 75.60 75.79 93,105 -0.03(-0.04%)
Jan 25, 2017 75.50 75.96 75.17 75.82 143,555 +0.38(+0.50%)
Jan 24, 2017 75.25 75.78 75.09 75.44 173,384 +0.79(+1.06%)
Jan 23, 2017 74.19 74.83 74.11 74.65 159,330 +0.95(+1.29%)
Jan 20, 2017 73.77 73.79 73.31 73.70 109,433 +0.58(+0.79%)
Jan 19, 2017 73.31 73.75 72.80 73.12 150,244 -0.63(-0.85%)
Jan 18, 2017 74.36 74.36 73.50 73.75 190,497 -0.61(-0.82%)
Jan 17, 2017 74.32 74.56 74.10 74.36 156,757 -0.40(-0.54%)
Jan 13, 2017 74.76 74.76 74.76 0 +0.39(+0.52%)
Jan 12, 2017 74.58 74.73 74.12 74.37 314,062 -0.51(-0.68%)
Jan 11, 2017 74.34 74.96 73.99 74.88 249,840 +0.34(+0.46%)
Jan 10, 2017 74.19 74.83 74.19 74.54 148,136 +0.83(+1.13%)
Jan 09, 2017 73.66 73.91 73.56 73.71 58,933 -0.29(-0.39%)
Jan 06, 2017 74.00 74.20 73.71 74.00 118,792 -0.35(-0.47%)
Jan 05, 2017 74.15 74.48 74.02 74.35 108,535 +0.66(+0.90%)
Jan 04, 2017 73.83 74.03 73.58 73.69 173,131 +1.34(+1.85%)
Jan 03, 2017 72.38 72.80 72.06 72.35 245,682 +0.26(+0.36%)
Dec 30, 2016 72.09 72.09 72.09 0 -0.29(-0.40%)
Dec 29, 2016 71.88 72.54 71.88 72.38 254,880 +1.42(+2.00%)
Dec 28, 2016 70.88 71.07 70.71 70.96 139,256 +0.10(+0.14%)
Dec 27, 2016 70.50 70.96 70.37 70.86 74,924 +0.46(+0.65%)
Dec 23, 2016 70.40 70.40 70.40 0 +0.85(+1.22%)
Dec 22, 2016 69.63 69.70 69.13 69.55 209,158 -0.24(-0.34%)
Dec 21, 2016 70.34 70.34 69.73 69.79 194,443 -0.93(-1.32%)
Dec 20, 2016 70.90 71.07 70.55 70.72 105,423 -0.78(-1.09%)
Dec 19, 2016 71.62 71.96 71.43 71.50 129,679 -0.30(-0.42%)
Dec 16, 2016 71.88 71.95 71.45 71.80 245,311 +0.31(+0.43%)
Dec 15, 2016 71.60 71.80 71.28 71.49 214,991 -0.01(-0.01%)
Dec 14, 2016 72.35 72.62 71.25 71.50 242,065 -1.87(-2.55%)
Dec 13, 2016 72.80 73.60 72.80 73.37 116,684 +0.83(+1.14%)
Dec 12, 2016 72.48 72.67 72.31 72.54 223,675 -0.17(-0.23%)
Dec 09, 2016 72.84 72.88 72.41 72.71 109,034 -0.49(-0.67%)
Dec 08, 2016 72.97 73.37 72.86 73.20 366,704 +0.00(+0.00%)
Dec 07, 2016 72.41 73.36 72.41 73.20 617,413 +1.03(+1.43%)
Dec 06, 2016 71.87 72.24 71.80 72.17 131,837 +0.53(+0.74%)
Dec 05, 2016 71.61 71.99 71.61 71.64 186,806 +0.09(+0.13%)
Dec 02, 2016 71.45 71.93 71.43 71.55 188,825 -0.21(-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.