Thailand Ishares MSCI ETF (NY: THD )

74.50 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 74.51 74.54 73.82 74.22 126,295 -0.74(-0.98%)
Oct 28, 2021 74.46 74.96 74.45 74.96 61,680 +0.38(+0.51%)
Oct 27, 2021 74.49 75.07 74.32 74.58 281,747 -0.20(-0.27%)
Oct 26, 2021 75.28 74.78 63,006 -0.60(-0.80%)
Oct 25, 2021 75.22 75.56 75.11 75.39 86,770 +0.07(+0.09%)
Oct 22, 2021 75.30 75.61 75.01 75.32 99,863 +0.06(+0.08%)
Oct 21, 2021 75.18 75.43 74.87 75.26 98,116 +0.16(+0.22%)
Oct 20, 2021 74.80 75.25 74.60 75.09 185,374 +0.19(+0.26%)
Oct 19, 2021 74.53 75.00 74.39 74.90 91,375 +0.04(+0.05%)
Oct 18, 2021 74.93 75.11 74.84 74.86 103,953 -0.23(-0.31%)
Oct 15, 2021 74.76 75.47 74.68 75.09 93,349 -0.38(-0.50%)
Oct 14, 2021 76.09 76.09 75.09 75.47 94,755 -0.42(-0.55%)
Oct 13, 2021 75.26 76.11 75.26 75.89 79,901 +0.91(+1.21%)
Oct 12, 2021 74.75 75.28 74.50 74.98 115,354 +1.01(+1.36%)
Oct 11, 2021 74.03 74.48 73.37 73.97 84,688 +0.14(+0.18%)
Oct 08, 2021 73.90 74.19 73.54 73.84 96,398 +0.34(+0.46%)
Oct 07, 2021 73.41 73.79 72.98 73.50 105,604 +0.43(+0.58%)
Oct 06, 2021 72.63 73.52 72.51 73.07 89,874 -0.15(-0.21%)
Oct 05, 2021 73.02 73.57 72.77 73.23 44,589 +0.82(+1.14%)
Oct 04, 2021 72.64 72.72 72.00 72.40 44,164 -0.20(-0.28%)
Oct 01, 2021 72.54 72.76 72.07 72.61 78,106 +0.33(+0.46%)
Sep 30, 2021 72.39 72.78 71.95 72.28 106,096 +0.52(+0.73%)
Sep 29, 2021 72.39 72.45 71.69 71.75 93,306 -0.51(-0.71%)
Sep 28, 2021 72.78 72.91 72.14 72.27 73,436 -1.21(-1.65%)
Sep 27, 2021 73.79 73.79 72.77 73.48 105,413 -0.25(-0.34%)
Sep 24, 2021 73.80 74.14 73.67 73.73 80,666 -0.39(-0.52%)
Sep 23, 2021 74.12 74.25 73.68 74.12 125,866 +0.48(+0.66%)
Sep 22, 2021 73.92 74.18 73.53 73.63 102,902 +0.14(+0.18%)
Sep 21, 2021 73.60 73.81 73.21 73.50 71,773 +0.58(+0.80%)
Sep 20, 2021 73.31 73.82 72.56 72.92 203,570 -1.22(-1.65%)
Sep 17, 2021 74.55 74.55 73.90 74.14 271,574 -1.08(-1.43%)
Sep 16, 2021 74.96 75.38 74.89 75.21 58,623 -0.36(-0.47%)
Sep 15, 2021 74.95 76.04 74.95 75.57 99,411 +0.69(+0.92%)
Sep 14, 2021 75.28 75.46 74.76 74.88 92,813 -0.70(-0.92%)
Sep 13, 2021 75.48 75.82 75.27 75.58 86,832 +0.07(+0.09%)
Sep 10, 2021 75.85 75.93 75.29 75.51 43,548 -0.04(-0.05%)
Sep 09, 2021 75.34 75.75 75.33 75.55 45,563 -0.16(-0.20%)
Sep 08, 2021 75.94 76.10 75.51 75.71 91,603 -0.43(-0.56%)
Sep 07, 2021 76.16 76.43 75.93 76.13 116,370 -1.24(-1.60%)
Sep 03, 2021 77.05 77.44 76.95 77.37 38,419 +0.34(+0.44%)
Sep 02, 2021 76.92 77.30 76.92 77.03 84,462 +0.09(+0.11%)
Sep 01, 2021 77.04 77.20 76.82 76.95 54,050 -0.09(-0.11%)
Aug 31, 2021 76.92 77.39 76.92 77.03 335,867 +0.28(+0.37%)
Aug 30, 2021 76.57 76.92 76.41 76.75 97,336 +0.77(+1.02%)
Aug 27, 2021 75.28 76.16 75.08 75.98 73,433 +1.27(+1.70%)
Aug 26, 2021 74.45 75.00 74.19 74.71 111,983 +0.36(+0.48%)
Aug 25, 2021 74.35 74.52 73.98 74.35 64,497 +0.40(+0.54%)
Aug 24, 2021 73.50 74.05 73.36 73.95 162,483 +1.26(+1.73%)
Aug 23, 2021 72.33 72.89 72.16 72.69 38,808 +1.61(+2.26%)
Aug 20, 2021 70.84 71.23 70.64 71.08 48,535 +0.57(+0.81%)
Aug 19, 2021 70.68 70.82 70.21 70.51 30,733 +0.03(+0.04%)
Aug 18, 2021 71.07 71.33 70.44 70.48 32,956 -0.06(-0.08%)
Aug 17, 2021 70.59 70.76 70.31 70.54 52,054 +0.34(+0.48%)
Aug 16, 2021 69.94 70.21 69.66 70.20 26,209 +0.05(+0.07%)
Aug 13, 2021 69.92 70.40 69.65 70.15 60,550 +0.00(+0.00%)
Aug 12, 2021 70.51 70.51 69.96 70.15 40,467 -0.46(-0.64%)
Aug 11, 2021 70.15 70.61 70.07 70.61 44,584 +0.69(+0.98%)
Aug 10, 2021 69.77 70.00 69.76 69.92 67,549 +0.21(+0.31%)
Aug 09, 2021 69.74 70.02 69.61 69.71 62,617 +0.53(+0.77%)
Aug 06, 2021 69.25 69.29 68.88 69.18 43,509 -0.89(-1.27%)
Aug 05, 2021 69.90 70.22 69.84 70.07 106,842 -0.53(-0.75%)
Aug 04, 2021 70.99 70.99 70.47 70.60 39,569 -0.55(-0.78%)
Aug 03, 2021 70.50 71.16 70.25 71.15 30,668 +0.83(+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.