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 (%)
Oct 30, 2020 61.11 61.37 60.52 61.00 80,100 -0.06(-0.10%)
Oct 29, 2020 61.03 61.33 60.57 61.06 77,652 +0.16(+0.26%)
Oct 28, 2020 61.50 61.76 60.74 60.90 142,948 -1.09(-1.76%)
Oct 27, 2020 62.01 62.24 61.65 61.99 88,878 +0.10(+0.16%)
Oct 26, 2020 61.87 62.26 61.60 61.89 84,483 -0.72(-1.15%)
Oct 23, 2020 62.33 62.68 61.86 62.61 69,900 +0.49(+0.79%)
Oct 22, 2020 62.23 62.39 61.94 62.12 45,885 -0.69(-1.10%)
Oct 21, 2020 62.10 63.00 61.96 62.81 133,168 +0.97(+1.57%)
Oct 20, 2020 61.52 62.39 61.31 61.84 110,860 +0.15(+0.24%)
Oct 19, 2020 62.00 62.00 61.07 61.69 207,301 -1.27(-2.02%)
Oct 16, 2020 63.25 63.25 62.61 62.96 56,800 -0.64(-1.01%)
Oct 15, 2020 63.57 63.81 63.05 63.60 150,705 -0.59(-0.92%)
Oct 14, 2020 64.67 64.67 64.02 64.19 76,000 -0.52(-0.80%)
Oct 13, 2020 65.23 65.23 64.37 64.71 94,073 -0.63(-0.96%)
Oct 12, 2020 65.18 65.58 65.07 65.34 55,090 -0.01(-0.02%)
Oct 09, 2020 65.34 65.99 64.98 65.35 58,400 -0.30(-0.46%)
Oct 08, 2020 65.39 65.93 65.23 65.65 44,852 +0.72(+1.11%)
Oct 07, 2020 64.67 65.24 64.58 64.93 102,775 +0.89(+1.39%)
Oct 06, 2020 64.00 64.67 63.83 64.04 176,129 +0.37(+0.58%)
Oct 05, 2020 63.24 63.95 63.24 63.67 210,046 +1.22(+1.95%)
Oct 02, 2020 62.35 63.13 62.30 62.45 48,200 -0.74(-1.17%)
Oct 01, 2020 63.00 63.33 62.50 63.19 111,811 +0.45(+0.72%)
Sep 30, 2020 62.35 63.34 62.35 62.74 177,120 -0.99(-1.55%)
Sep 29, 2020 63.80 63.81 63.23 63.73 42,760 -0.05(-0.08%)
Sep 28, 2020 63.73 64.10 63.26 63.78 66,071 +1.08(+1.72%)
Sep 25, 2020 62.44 62.71 62.05 62.70 73,300 -0.21(-0.33%)
Sep 24, 2020 62.27 63.33 62.27 62.91 132,861 -0.45(-0.71%)
Sep 23, 2020 63.82 63.84 62.81 63.36 292,452 -1.03(-1.60%)
Sep 22, 2020 64.93 64.93 63.55 64.39 57,002 -1.16(-1.77%)
Sep 21, 2020 65.39 65.72 64.37 65.55 101,249 -0.75(-1.13%)
Sep 18, 2020 66.77 66.77 66.10 66.30 96,600 -0.29(-0.44%)
Sep 17, 2020 66.02 66.71 65.86 66.59 84,047 -0.22(-0.33%)
Sep 16, 2020 67.28 67.41 66.60 66.81 91,129 +0.21(+0.32%)
Sep 15, 2020 66.87 67.04 66.40 66.60 133,155 +0.85(+1.29%)
Sep 14, 2020 65.85 66.16 65.67 65.75 240,614 -0.10(-0.15%)
Sep 11, 2020 66.02 66.21 65.65 65.85 115,800 -0.40(-0.60%)
Sep 10, 2020 67.22 67.33 66.00 66.25 76,753 -1.06(-1.57%)
Sep 09, 2020 66.79 67.69 66.66 67.31 116,477 +0.85(+1.28%)
Sep 08, 2020 66.29 66.89 65.94 66.46 325,898 -0.80(-1.19%)
Sep 04, 2020 66.85 67.92 66.40 67.26 132,000 +0.74(+1.11%)
Sep 03, 2020 67.50 67.50 66.17 66.52 117,666 -0.98(-1.45%)
Sep 02, 2020 67.87 67.87 67.00 67.50 176,952 -0.28(-0.41%)
Sep 01, 2020 67.78 68.07 67.43 67.78 95,809 -0.48(-0.70%)
Aug 31, 2020 68.43 68.65 67.51 68.26 111,658 -0.86(-1.24%)
Aug 28, 2020 68.68 69.21 68.50 69.12 46,400 +0.72(+1.05%)
Aug 27, 2020 69.10 69.10 68.07 68.40 69,409 -0.37(-0.54%)
Aug 26, 2020 68.34 69.07 68.25 68.77 106,678 +0.57(+0.84%)
Aug 25, 2020 68.19 68.38 67.84 68.20 93,001 +0.43(+0.63%)
Aug 24, 2020 68.02 68.22 67.50 67.77 106,371 +1.08(+1.62%)
Aug 21, 2020 66.78 67.13 66.35 66.69 85,700 -0.72(-1.07%)
Aug 20, 2020 67.00 67.77 66.39 67.41 168,471 -0.16(-0.24%)
Aug 19, 2020 68.22 68.36 67.53 67.57 233,128 -1.95(-2.80%)
Aug 18, 2020 69.61 69.84 68.99 69.52 123,115 -0.19(-0.27%)
Aug 17, 2020 69.27 69.94 69.27 69.71 123,947 -0.19(-0.27%)
Aug 14, 2020 69.61 70.23 69.61 69.90 97,900 -0.80(-1.13%)
Aug 13, 2020 70.56 71.16 70.51 70.70 66,609 +0.52(+0.74%)
Aug 12, 2020 69.72 70.62 69.72 70.18 93,034 +0.93(+1.34%)
Aug 11, 2020 69.65 70.00 69.14 69.25 317,420 +0.07(+0.10%)
Aug 10, 2020 68.85 69.31 68.62 69.18 262,600 -0.05(-0.07%)
Aug 07, 2020 69.31 69.41 68.64 69.23 244,700 -0.77(-1.10%)
Aug 06, 2020 70.20 70.29 69.51 70.00 159,353 -0.41(-0.58%)
Aug 05, 2020 70.32 71.00 70.32 70.41 142,528 +0.40(+0.57%)
Aug 04, 2020 69.29 70.17 69.21 70.01 124,928 +1.07(+1.55%)
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.