Thailand Ishares MSCI ETF (NY: THD )

73.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.70 22.87 22.27 22.45 4,363 +0.26(+1.18%)
Oct 30, 2008 21.79 22.37 21.39 22.19 9,393 +1.15(+5.47%)
Oct 29, 2008 20.64 21.32 20.19 21.04 19,180 -0.96(-4.36%)
Oct 28, 2008 20.40 22.08 20.24 22.00 14,190 +1.90(+9.45%)
Oct 27, 2008 20.33 20.76 18.04 20.10 95,334 -2.61(-11.49%)
Oct 24, 2008 21.97 22.77 21.97 22.71 10,608 -1.29(-5.38%)
Oct 23, 2008 24.55 24.55 22.92 24.00 16,038 -0.08(-0.33%)
Oct 22, 2008 25.00 25.17 24.08 24.08 3,725 -1.93(-7.42%)
Oct 21, 2008 25.86 26.45 25.86 26.01 2,686 -0.90(-3.34%)
Oct 20, 2008 26.11 26.91 26.11 26.91 29,681 +0.91(+3.50%)
Oct 17, 2008 25.80 26.92 25.78 26.00 102,791 -0.71(-2.66%)
Oct 16, 2008 25.99 27.06 25.53 26.71 23,343 +2.07(+8.41%)
Oct 15, 2008 26.20 26.20 24.64 24.64 8,426 -3.25(-11.66%)
Oct 14, 2008 28.93 28.93 27.08 27.89 36,253 +0.03(+0.11%)
Oct 13, 2008 26.83 27.86 26.40 27.86 1,801 +3.73(+15.46%)
Oct 10, 2008 24.23 25.81 22.99 24.13 122,396 -1.58(-6.15%)
Oct 09, 2008 27.88 27.89 25.59 25.71 25,117 -0.96(-3.60%)
Oct 08, 2008 27.47 28.00 26.40 26.67 13,690 -0.76(-2.77%)
Oct 07, 2008 29.74 29.74 27.43 27.43 57,087 -2.67(-8.87%)
Oct 06, 2008 30.88 30.88 28.58 30.10 16,680 -2.37(-7.30%)
Oct 03, 2008 33.34 33.71 32.47 32.47 9,088 -0.16(-0.49%)
Oct 02, 2008 33.38 33.39 32.63 32.63 6,292 -1.30(-3.83%)
Oct 01, 2008 33.50 33.93 33.23 33.93 6,787 -0.54(-1.57%)
Sep 30, 2008 34.07 34.47 33.82 34.47 6,725 +1.82(+5.59%)
Sep 29, 2008 34.19 34.42 32.34 32.65 5,412 -2.91(-8.17%)
Sep 26, 2008 35.35 35.68 35.35 35.55 0 -0.49(-1.35%)
Sep 25, 2008 35.61 36.36 35.55 36.04 109,560 +0.96(+2.74%)
Sep 24, 2008 35.12 35.12 34.84 35.08 8,088 +0.76(+2.20%)
Sep 23, 2008 35.30 35.30 34.28 34.32 34,935 -0.34(-0.97%)
Sep 22, 2008 35.70 35.70 34.59 34.66 32,001 -1.97(-5.38%)
Sep 19, 2008 36.73 37.04 35.66 36.63 0 +1.65(+4.72%)
Sep 18, 2008 33.64 34.98 33.13 34.98 17,394 +2.13(+6.48%)
Sep 17, 2008 33.77 33.83 32.46 32.85 38,113 -2.96(-8.27%)
Sep 16, 2008 34.25 35.88 34.25 35.81 28,382 +0.31(+0.87%)
Sep 15, 2008 35.50 36.35 35.50 35.50 7,232 -1.09(-2.98%)
Sep 12, 2008 36.01 36.64 36.01 36.59 6,670 +0.48(+1.33%)
Sep 11, 2008 35.89 36.20 35.71 36.11 17,075 -0.23(-0.63%)
Sep 10, 2008 36.56 36.97 36.15 36.34 16,174 +0.09(+0.25%)
Sep 09, 2008 36.80 37.16 36.25 36.25 3,626 -0.96(-2.58%)
Sep 08, 2008 38.42 38.42 37.00 37.21 6,059 +0.73(+2.00%)
Sep 05, 2008 35.90 36.48 35.58 36.48 0 +0.17(+0.48%)
Sep 04, 2008 36.78 36.84 35.92 36.30 15,963 +0.12(+0.35%)
Sep 03, 2008 36.11 36.46 36.00 36.18 41,873 -0.18(-0.50%)
Sep 02, 2008 37.22 38.10 36.30 36.36 57,605 -1.73(-4.54%)
Aug 29, 2008 38.92 38.92 38.09 38.09 11,408 -1.17(-2.98%)
Aug 28, 2008 38.91 39.50 38.91 39.26 21,401 +0.42(+1.08%)
Aug 27, 2008 38.14 38.84 37.85 38.84 14,010 +1.30(+3.46%)
Aug 26, 2008 37.32 37.61 37.24 37.54 4,207 -0.20(-0.53%)
Aug 25, 2008 38.55 38.55 37.74 37.74 9,404 -1.17(-3.00%)
Aug 22, 2008 39.01 39.21 38.58 38.91 22,829 +0.59(+1.53%)
Aug 21, 2008 38.26 38.34 37.91 38.32 13,958 -0.28(-0.73%)
Aug 20, 2008 38.43 38.69 38.43 38.60 8,203 +0.27(+0.70%)
Aug 19, 2008 38.92 38.92 38.33 38.33 3,192 -0.70(-1.79%)
Aug 18, 2008 39.44 39.96 39.03 39.03 3,350 -1.19(-2.95%)
Aug 15, 2008 40.44 40.59 40.01 40.22 0 -0.24(-0.59%)
Aug 14, 2008 40.24 40.74 40.24 40.46 2,568 +0.31(+0.76%)
Aug 13, 2008 40.20 40.57 39.82 40.15 13,236 +0.10(+0.25%)
Aug 12, 2008 40.52 40.75 37.49 40.05 13,126 -0.81(-1.98%)
Aug 11, 2008 40.47 41.22 40.47 40.86 71,908 +0.53(+1.31%)
Aug 08, 2008 39.69 40.36 39.08 40.33 12,061 +0.11(+0.27%)
Aug 07, 2008 40.66 40.66 39.24 40.22 128,641 +1.04(+2.65%)
Aug 06, 2008 38.65 39.18 38.52 39.18 6,928 +0.20(+0.51%)
Aug 05, 2008 37.88 38.98 37.88 38.98 19,114 +0.64(+1.67%)
Aug 04, 2008 38.80 38.80 37.96 38.34 27,105 +0.01(+0.03%)
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.