Thailand Ishares MSCI ETF (NY: THD )

77.28 USD -0.24 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.13 78.14 77.80 77.99 95,634 -0.13(-0.17%)
Mar 30, 2017 78.08 78.40 78.04 78.12 155,088 +0.10(+0.13%)
Mar 29, 2017 77.92 78.21 77.74 78.02 185,257 -0.02(-0.03%)
Mar 28, 2017 77.84 78.37 77.70 78.04 170,640 +0.13(+0.17%)
Mar 27, 2017 77.75 77.97 77.48 77.91 233,677 +0.44(+0.57%)
Mar 24, 2017 77.24 77.55 77.10 77.47 103,337 +0.47(+0.61%)
Mar 23, 2017 76.90 77.24 76.78 77.00 149,589 -0.26(-0.34%)
Mar 22, 2017 76.64 77.40 76.44 77.26 512,315 +0.93(+1.22%)
Mar 21, 2017 76.98 77.07 76.22 76.33 329,481 -0.35(-0.46%)
Mar 20, 2017 76.38 77.05 76.01 76.68 195,347 +0.66(+0.87%)
Mar 17, 2017 76.25 76.48 75.86 76.02 106,556 +0.12(+0.16%)
Mar 16, 2017 75.47 75.95 75.16 75.90 206,306 +0.94(+1.25%)
Mar 15, 2017 74.00 75.47 73.86 74.96 341,102 +1.15(+1.56%)
Mar 14, 2017 74.10 74.20 73.72 73.81 139,394 -0.01(-0.01%)
Mar 13, 2017 73.55 73.95 73.55 73.82 122,539 +0.33(+0.45%)
Mar 10, 2017 73.56 73.67 73.27 73.49 461,904 -0.30(-0.41%)
Mar 09, 2017 73.91 74.07 73.35 73.79 133,777 -0.35(-0.47%)
Mar 08, 2017 74.54 74.67 74.01 74.14 161,890 -0.41(-0.55%)
Mar 07, 2017 74.75 74.85 74.46 74.55 145,871 -0.37(-0.49%)
Mar 06, 2017 74.86 75.07 74.69 74.92 201,495 -0.74(-0.98%)
Mar 03, 2017 75.61 75.80 75.34 75.66 160,820 +0.19(+0.25%)
Mar 02, 2017 75.78 75.85 75.29 75.47 206,244 -0.56(-0.74%)
Mar 01, 2017 75.67 76.17 75.67 76.03 173,707 +1.02(+1.36%)
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%)
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.