Thailand Ishares MSCI ETF (NY: THD )

79.94 -0.56 (-0.70%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 78.02 78.80 77.34 77.66 196,868 +1.42(+1.87%)
Oct 30, 2018 75.79 76.39 75.47 76.23 162,417 +0.99(+1.31%)
Oct 29, 2018 77.03 77.03 74.57 75.25 236,096 -0.64(-0.84%)
Oct 26, 2018 75.84 76.52 75.29 75.88 313,050 -1.41(-1.82%)
Oct 25, 2018 76.65 77.80 76.65 77.29 352,360 +2.28(+3.03%)
Oct 24, 2018 76.50 76.53 75.00 75.02 208,444 -2.70(-3.47%)
Oct 23, 2018 76.62 78.02 76.32 77.71 637,666 -0.01(-0.01%)
Oct 22, 2018 78.05 78.43 77.49 77.72 208,591 -0.70(-0.89%)
Oct 19, 2018 78.74 79.22 78.25 78.42 194,260 -0.36(-0.45%)
Oct 18, 2018 79.52 79.52 78.27 78.78 327,031 -1.32(-1.64%)
Oct 17, 2018 80.41 80.53 79.76 80.09 201,908 -1.12(-1.38%)
Oct 16, 2018 80.51 81.57 80.51 81.21 259,933 +1.54(+1.93%)
Oct 15, 2018 80.00 80.28 79.43 79.67 174,249 -0.39(-0.48%)
Oct 12, 2018 79.85 80.51 79.34 80.06 268,504 +1.03(+1.30%)
Oct 11, 2018 79.44 80.41 78.62 79.03 418,324 -0.78(-0.98%)
Oct 10, 2018 80.82 81.09 79.52 79.81 569,314 +0.21(+0.26%)
Oct 09, 2018 79.30 79.96 79.00 79.60 291,604 -0.04(-0.04%)
Oct 08, 2018 79.09 79.74 78.82 79.64 196,139 -1.10(-1.36%)
Oct 05, 2018 81.05 81.19 80.27 80.74 332,364 -0.57(-0.70%)
Oct 04, 2018 82.48 82.75 80.75 81.31 364,876 -1.58(-1.90%)
Oct 03, 2018 83.95 83.97 82.55 82.89 325,046 -1.27(-1.51%)
Oct 02, 2018 84.28 84.52 83.95 84.16 276,559 -0.59(-0.70%)
Oct 01, 2018 84.85 84.93 84.51 84.75 243,667 +0.29(+0.34%)
Sep 28, 2018 84.16 84.72 84.05 84.46 196,047 +0.22(+0.26%)
Sep 27, 2018 84.09 84.37 83.75 84.25 286,670 +0.39(+0.47%)
Sep 26, 2018 83.84 84.81 83.66 83.86 283,754 -0.31(-0.37%)
Sep 25, 2018 84.01 84.40 83.95 84.17 165,463 +0.01(+0.01%)
Sep 24, 2018 83.99 84.37 83.75 84.16 209,764 -0.29(-0.34%)
Sep 21, 2018 84.29 84.60 83.93 84.45 322,874 -0.54(-0.63%)
Sep 20, 2018 84.87 85.21 84.49 84.98 173,110 +0.42(+0.50%)
Sep 19, 2018 84.24 84.64 83.93 84.56 321,915 +1.07(+1.28%)
Sep 18, 2018 82.90 83.63 82.90 83.50 490,680 +1.82(+2.23%)
Sep 17, 2018 81.64 82.06 81.51 81.68 164,629 +0.20(+0.24%)
Sep 14, 2018 82.04 82.18 81.20 81.48 272,635 -0.72(-0.87%)
Sep 13, 2018 82.12 82.64 80.97 82.20 559,111 +2.89(+3.65%)
Sep 12, 2018 78.56 80.06 78.56 79.31 463,229 +0.53(+0.67%)
Sep 11, 2018 78.11 78.89 77.51 78.78 222,975 -0.08(-0.10%)
Sep 10, 2018 79.38 79.83 78.62 78.86 469,738 -0.01(-0.01%)
Sep 07, 2018 78.95 79.52 78.44 78.87 237,690 -0.52(-0.65%)
Sep 06, 2018 79.30 79.72 79.01 79.39 197,014 +0.13(+0.17%)
Sep 05, 2018 79.18 79.50 78.96 79.25 329,074 -0.97(-1.21%)
Sep 04, 2018 80.37 80.57 79.99 80.22 270,191 -0.67(-0.83%)
Aug 31, 2018 80.89 80.89 80.89 0 +0.44(+0.55%)
Aug 30, 2018 81.17 81.17 80.11 80.45 276,871 -1.54(-1.88%)
Aug 29, 2018 81.70 82.18 81.54 81.99 257,074 +0.24(+0.30%)
Aug 28, 2018 82.07 82.40 81.55 81.75 130,280 -0.20(-0.24%)
Aug 27, 2018 81.69 82.40 81.69 81.95 271,362 +0.78(+0.96%)
Aug 24, 2018 80.28 81.38 80.28 81.17 333,704 +1.26(+1.58%)
Aug 23, 2018 80.43 80.60 79.64 79.91 192,878 -0.88(-1.09%)
Aug 22, 2018 80.43 80.99 80.43 80.78 179,160 +0.42(+0.52%)
Aug 21, 2018 80.07 80.62 80.07 80.36 147,259 +0.47(+0.59%)
Aug 20, 2018 79.54 79.91 79.36 79.89 116,306 +1.18(+1.50%)
Aug 17, 2018 77.50 79.03 77.50 78.71 200,959 +0.84(+1.08%)
Aug 16, 2018 77.57 78.33 77.57 77.86 182,711 +0.81(+1.05%)
Aug 15, 2018 77.33 77.48 76.58 77.06 364,476 -1.34(-1.71%)
Aug 14, 2018 78.30 78.91 78.30 78.40 154,751 +0.66(+0.85%)
Aug 13, 2018 77.75 78.28 77.29 77.74 257,698 -0.81(-1.04%)
Aug 10, 2018 78.86 78.86 78.20 78.55 363,960 -1.55(-1.93%)
Aug 09, 2018 80.33 80.56 79.99 80.10 83,497 +0.04(+0.06%)
Aug 08, 2018 79.97 80.22 79.62 80.06 170,751 +0.54(+0.68%)
Aug 07, 2018 79.75 79.83 79.29 79.52 138,314 +1.07(+1.37%)
Aug 06, 2018 78.71 78.86 77.96 78.45 120,874 -1.33(-1.67%)
Aug 03, 2018 79.80 80.22 79.58 79.78 166,796 +0.19(+0.24%)
Aug 02, 2018 79.32 79.80 78.87 79.59 191,986 -0.98(-1.21%)
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.