Thailand Ishares MSCI ETF (NY: THD )

73.55 +1.53 (+2.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.30 16.43 16.00 16.13 6,074 +0.19(+1.18%)
Oct 30, 2008 15.65 16.07 15.36 15.94 13,077 +0.83(+5.47%)
Oct 29, 2008 14.82 15.31 14.50 15.11 26,703 -0.69(-4.36%)
Oct 28, 2008 14.65 15.86 14.54 15.80 19,755 +1.36(+9.45%)
Oct 27, 2008 14.60 14.91 12.96 14.44 132,727 -1.87(-11.49%)
Oct 24, 2008 15.78 16.36 15.78 16.31 14,768 -0.93(-5.37%)
Oct 23, 2008 17.63 17.63 16.46 17.24 22,328 -0.06(-0.33%)
Oct 22, 2008 17.96 18.08 17.30 17.30 5,186 -1.39(-7.42%)
Oct 21, 2008 18.57 19.00 18.57 18.68 3,739 -0.65(-3.34%)
Oct 20, 2008 18.75 19.33 18.75 19.33 41,323 +0.65(+3.50%)
Oct 17, 2008 18.53 19.34 18.52 18.68 143,109 -0.51(-2.66%)
Oct 16, 2008 18.67 19.43 18.34 19.18 32,499 +1.49(+8.41%)
Oct 15, 2008 18.82 18.82 17.70 17.70 11,730 -2.34(-11.66%)
Oct 14, 2008 20.78 20.78 19.45 20.03 50,472 +0.02(+0.11%)
Oct 13, 2008 19.27 20.01 18.96 20.01 2,507 +2.68(+15.46%)
Oct 10, 2008 17.40 18.54 16.51 17.33 170,404 -1.13(-6.15%)
Oct 09, 2008 20.03 20.03 18.38 18.47 34,968 -0.69(-3.60%)
Oct 08, 2008 19.73 20.11 18.96 19.16 19,059 -0.55(-2.77%)
Oct 07, 2008 21.36 21.36 19.70 19.70 79,478 -1.92(-8.87%)
Oct 06, 2008 22.18 22.18 20.53 21.62 23,222 -1.70(-7.30%)
Oct 03, 2008 23.95 24.21 23.32 23.32 12,652 -0.11(-0.49%)
Oct 02, 2008 23.98 23.98 23.44 23.44 8,759 -0.93(-3.83%)
Oct 01, 2008 24.06 24.37 23.87 24.37 9,449 -0.39(-1.57%)
Sep 30, 2008 24.47 24.76 24.29 24.76 9,362 +1.31(+5.59%)
Sep 29, 2008 24.56 24.72 23.23 23.45 7,534 -2.09(-8.17%)
Sep 26, 2008 25.39 25.63 25.39 25.54 0 -0.35(-1.35%)
Sep 25, 2008 25.58 26.12 25.53 25.89 152,533 +0.69(+2.74%)
Sep 24, 2008 25.23 25.23 25.02 25.20 11,260 +0.54(+2.20%)
Sep 23, 2008 25.35 25.35 24.62 24.65 48,637 -0.24(-0.97%)
Sep 22, 2008 25.64 25.64 24.84 24.90 44,553 -1.41(-5.38%)
Sep 19, 2008 26.38 26.60 25.61 26.31 0 +1.19(+4.72%)
Sep 18, 2008 24.16 25.12 23.80 25.12 24,216 +1.53(+6.48%)
Sep 17, 2008 24.26 24.30 23.32 23.60 53,062 -2.13(-8.27%)
Sep 16, 2008 24.60 25.77 24.60 25.72 39,514 +0.22(+0.87%)
Sep 15, 2008 25.50 26.11 25.50 25.50 10,068 -0.78(-2.98%)
Sep 12, 2008 25.86 26.31 25.86 26.28 9,286 +0.34(+1.33%)
Sep 11, 2008 25.78 26.00 25.65 25.94 23,772 -0.17(-0.63%)
Sep 10, 2008 26.26 26.55 25.97 26.10 22,518 +0.06(+0.25%)
Sep 09, 2008 26.43 26.69 26.04 26.04 5,048 -0.69(-2.58%)
Sep 08, 2008 27.60 27.60 26.58 26.73 8,435 +0.52(+2.00%)
Sep 05, 2008 25.79 26.20 25.56 26.20 0 +0.13(+0.48%)
Sep 04, 2008 26.42 26.46 25.80 26.08 22,224 +0.09(+0.35%)
Sep 03, 2008 25.94 26.19 25.86 25.99 58,297 -0.13(-0.50%)
Sep 02, 2008 26.73 27.37 26.07 26.12 80,199 -1.24(-4.54%)
Aug 29, 2008 27.95 27.95 27.36 27.36 15,882 -0.84(-2.98%)
Aug 28, 2008 27.95 28.37 27.95 28.20 29,795 +0.30(+1.08%)
Aug 27, 2008 27.39 27.90 27.19 27.90 19,505 +0.93(+3.46%)
Aug 26, 2008 26.81 27.01 26.75 26.96 5,857 -0.14(-0.53%)
Aug 25, 2008 27.69 27.69 27.11 27.11 13,092 -0.84(-3.00%)
Aug 22, 2008 28.02 28.16 27.71 27.95 31,783 +0.42(+1.53%)
Aug 21, 2008 27.48 27.54 27.23 27.52 19,432 -0.20(-0.73%)
Aug 20, 2008 27.60 27.79 27.60 27.73 11,420 +0.19(+0.70%)
Aug 19, 2008 27.95 27.95 27.53 27.53 4,444 -0.50(-1.79%)
Aug 18, 2008 28.33 28.70 28.03 28.03 4,663 -0.85(-2.95%)
Aug 15, 2008 29.05 29.15 28.74 28.89 0 -0.17(-0.59%)
Aug 14, 2008 28.90 29.26 28.90 29.06 3,575 +0.22(+0.76%)
Aug 13, 2008 28.87 29.14 28.60 28.84 18,427 +0.07(+0.25%)
Aug 12, 2008 29.10 29.27 26.93 28.77 18,274 -0.58(-1.98%)
Aug 11, 2008 29.07 29.61 29.07 29.35 100,113 +0.38(+1.31%)
Aug 08, 2008 28.51 28.99 28.07 28.97 16,791 +0.08(+0.27%)
Aug 07, 2008 29.20 29.20 28.18 28.89 179,098 +0.75(+2.65%)
Aug 06, 2008 27.76 28.14 27.67 28.14 9,645 +0.14(+0.51%)
Aug 05, 2008 27.21 28.00 27.21 28.00 26,611 +0.46(+1.67%)
Aug 04, 2008 27.87 27.87 27.27 27.54 37,736 +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.