Thailand Ishares MSCI ETF (NY: THD )

77.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 77.35 77.54 77.26 77.28 100,702 -0.24(-0.31%)
Oct 15, 2021 77.17 77.91 77.09 77.52 90,429 -0.39(-0.50%)
Oct 14, 2021 78.55 78.55 77.52 77.91 91,791 -0.43(-0.55%)
Oct 13, 2021 77.69 78.57 77.69 78.34 77,402 +0.94(+1.21%)
Oct 12, 2021 77.16 77.71 76.91 77.40 111,746 +1.04(+1.36%)
Oct 11, 2021 76.42 76.89 75.74 76.36 82,039 +0.14(+0.18%)
Oct 08, 2021 76.29 76.59 75.91 76.22 93,383 +0.35(+0.46%)
Oct 07, 2021 75.78 76.17 75.34 75.87 102,301 +0.44(+0.58%)
Oct 06, 2021 74.98 75.89 74.85 75.43 87,063 -0.16(-0.21%)
Oct 05, 2021 75.38 75.95 75.12 75.59 43,195 +0.85(+1.14%)
Oct 04, 2021 74.99 75.07 74.32 74.74 42,783 -0.21(-0.28%)
Oct 01, 2021 74.88 75.11 74.40 74.95 75,663 +0.34(+0.46%)
Sep 30, 2021 74.73 75.13 74.27 74.61 102,778 +0.54(+0.73%)
Sep 29, 2021 74.73 74.79 74.00 74.07 90,388 -0.53(-0.71%)
Sep 28, 2021 75.13 75.26 74.47 74.60 71,139 -1.25(-1.65%)
Sep 27, 2021 76.17 76.17 75.12 75.85 102,116 -0.26(-0.34%)
Sep 24, 2021 76.18 76.53 76.05 76.11 78,143 -0.40(-0.52%)
Sep 23, 2021 76.51 76.65 76.06 76.51 121,929 +0.50(+0.66%)
Sep 22, 2021 76.31 76.58 75.90 76.01 99,683 +0.14(+0.18%)
Sep 21, 2021 75.98 76.19 75.57 75.87 69,528 +0.60(+0.80%)
Sep 20, 2021 75.68 76.20 74.90 75.27 197,202 -1.26(-1.65%)
Sep 17, 2021 76.96 76.96 76.29 76.53 263,079 -1.11(-1.43%)
Sep 16, 2021 77.38 77.81 77.31 77.64 56,790 -0.37(-0.47%)
Sep 15, 2021 77.37 78.50 77.37 78.01 96,302 +0.71(+0.92%)
Sep 14, 2021 77.71 77.90 77.17 77.30 89,910 -0.72(-0.92%)
Sep 13, 2021 77.92 78.27 77.70 78.02 84,116 +0.07(+0.09%)
Sep 10, 2021 78.30 78.38 77.72 77.95 42,186 -0.04(-0.05%)
Sep 09, 2021 77.77 78.19 77.76 77.99 44,138 -0.16(-0.20%)
Sep 08, 2021 78.39 78.56 77.95 78.15 88,738 -0.44(-0.56%)
Sep 07, 2021 78.62 78.90 78.38 78.59 112,730 -1.28(-1.60%)
Sep 03, 2021 79.54 79.94 79.44 79.87 37,218 +0.35(+0.44%)
Sep 02, 2021 79.40 79.80 79.40 79.52 81,820 +0.09(+0.11%)
Sep 01, 2021 79.53 79.69 79.30 79.43 52,360 -0.09(-0.11%)
Aug 31, 2021 79.40 79.89 79.40 79.52 325,361 +0.29(+0.37%)
Aug 30, 2021 79.04 79.40 78.88 79.23 94,292 +0.80(+1.02%)
Aug 27, 2021 77.71 78.62 77.50 78.43 71,136 +1.31(+1.70%)
Aug 26, 2021 76.85 77.42 76.59 77.12 108,480 +0.37(+0.48%)
Aug 25, 2021 76.75 76.93 76.37 76.75 62,480 +0.41(+0.54%)
Aug 24, 2021 75.87 76.44 75.73 76.34 157,401 +1.30(+1.73%)
Aug 23, 2021 74.67 75.24 74.49 75.04 37,594 +1.66(+2.26%)
Aug 20, 2021 73.13 73.53 72.92 73.38 47,017 +0.59(+0.81%)
Aug 19, 2021 72.96 73.11 72.48 72.79 29,772 +0.03(+0.04%)
Aug 18, 2021 73.36 73.63 72.71 72.76 31,926 -0.06(-0.08%)
Aug 17, 2021 72.87 73.05 72.58 72.82 50,426 +0.35(+0.48%)
Aug 16, 2021 72.20 72.48 71.91 72.47 25,390 +0.05(+0.07%)
Aug 13, 2021 72.18 72.67 71.90 72.42 58,656 +0.00(+0.00%)
Aug 12, 2021 72.79 72.79 72.22 72.42 39,202 -0.47(-0.64%)
Aug 11, 2021 72.42 72.89 72.33 72.89 43,190 +0.71(+0.98%)
Aug 10, 2021 72.02 72.26 72.01 72.18 65,436 +0.22(+0.31%)
Aug 09, 2021 71.99 72.28 71.86 71.96 60,659 +0.55(+0.77%)
Aug 06, 2021 71.49 71.53 71.10 71.41 42,148 -0.92(-1.27%)
Aug 05, 2021 72.16 72.49 72.10 72.33 103,500 -0.55(-0.75%)
Aug 04, 2021 73.28 73.28 72.75 72.88 38,332 -0.57(-0.78%)
Aug 03, 2021 72.78 73.46 72.51 73.45 29,709 +0.86(+1.18%)
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.