Thailand Ishares MSCI ETF (NY: THD )

76.33 USD -0.48 (-0.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 66.11 66.93 65.84 66.32 618,932 +1.39(+2.14%)
Aug 30, 2011 64.60 65.13 64.24 64.93 242,573 -0.97(-1.47%)
Aug 29, 2011 65.40 65.98 65.37 65.90 253,581 +1.38(+2.14%)
Aug 26, 2011 63.55 64.53 62.97 64.52 275,173 +2.37(+3.81%)
Aug 25, 2011 63.49 63.79 62.01 62.15 424,733 -3.05(-4.68%)
Aug 24, 2011 64.98 65.38 64.24 65.20 196,290 -0.95(-1.44%)
Aug 23, 2011 65.35 66.18 64.84 66.15 211,043 +0.22(+0.33%)
Aug 22, 2011 66.64 67.00 65.73 65.93 175,895 -0.19(-0.29%)
Aug 19, 2011 65.91 67.45 65.91 66.12 390,002 -0.29(-0.44%)
Aug 18, 2011 67.23 67.54 65.85 66.41 387,790 -1.82(-2.67%)
Aug 17, 2011 67.91 68.71 67.91 68.23 238,339 +0.92(+1.37%)
Aug 16, 2011 67.08 67.63 66.60 67.31 472,515 -1.05(-1.54%)
Aug 15, 2011 67.42 68.36 67.03 68.36 430,101 +2.09(+3.15%)
Aug 12, 2011 66.73 66.84 65.90 66.27 201,797 -0.10(-0.15%)
Aug 11, 2011 64.57 67.21 64.57 66.37 181,452 +2.81(+4.42%)
Aug 10, 2011 64.63 65.06 63.51 63.56 360,336 -2.62(-3.96%)
Aug 09, 2011 67.07 66.38 63.30 66.18 555,423 +2.44(+3.83%)
Aug 08, 2011 66.09 66.66 63.40 63.74 767,751 -3.59(-5.33%)
Aug 05, 2011 68.00 68.43 65.73 67.33 373,733 -0.66(-0.97%)
Aug 04, 2011 69.31 69.42 67.89 67.99 441,563 -2.70(-3.82%)
Aug 03, 2011 70.63 70.88 69.68 70.69 341,518 +0.24(+0.34%)
Aug 02, 2011 71.57 71.86 70.39 70.45 284,879 -1.55(-2.15%)
Aug 01, 2011 72.41 72.53 71.13 72.00 319,541 +0.18(+0.25%)
Jul 29, 2011 71.00 72.00 70.80 71.82 536,773 +0.26(+0.36%)
Jul 28, 2011 71.47 71.90 71.31 71.56 197,337 +1.03(+1.46%)
Jul 27, 2011 71.20 71.28 70.30 70.53 272,512 -0.65(-0.91%)
Jul 26, 2011 71.01 71.41 70.58 71.18 330,283 -0.18(-0.25%)
Jul 25, 2011 71.06 71.66 71.06 71.36 210,475 +0.43(+0.61%)
Jul 22, 2011 70.94 71.00 70.69 70.93 212,542 +0.68(+0.97%)
Jul 21, 2011 69.68 70.36 69.56 70.25 300,223 +0.94(+1.36%)
Jul 20, 2011 69.06 69.38 68.94 69.31 197,938 -0.08(-0.12%)
Jul 19, 2011 68.76 69.58 68.76 69.39 369,559 +2.08(+3.09%)
Jul 18, 2011 67.28 67.40 66.84 67.31 120,711 +0.37(+0.55%)
Jul 15, 2011 66.72 67.00 66.53 66.94 98,036 +0.58(+0.87%)
Jul 14, 2011 67.04 67.28 66.34 66.36 140,082 -0.19(-0.29%)
Jul 13, 2011 66.46 67.23 66.39 66.55 237,437 +0.92(+1.40%)
Jul 12, 2011 65.22 66.02 65.22 65.63 130,516 -0.25(-0.38%)
Jul 11, 2011 66.51 66.67 65.84 65.88 140,328 -1.63(-2.41%)
Jul 08, 2011 67.23 67.51 66.86 67.51 206,278 -0.23(-0.34%)
Jul 07, 2011 66.85 67.93 66.85 67.74 293,613 +1.60(+2.42%)
Jul 06, 2011 66.15 66.15 65.57 66.14 172,963 -0.87(-1.30%)
Jul 05, 2011 67.00 67.16 66.57 67.01 336,289 +3.24(+5.08%)
Jul 01, 2011 63.74 64.16 63.59 63.77 366,115 +0.24(+0.38%)
Jun 30, 2011 63.41 63.85 63.29 63.53 339,497 +0.83(+1.32%)
Jun 29, 2011 62.46 62.97 62.40 62.70 367,799 +0.88(+1.42%)
Jun 28, 2011 61.26 61.82 61.05 61.82 270,090 +0.81(+1.33%)
Jun 27, 2011 60.58 61.11 60.41 61.01 142,562 -0.20(-0.33%)
Jun 24, 2011 61.88 61.88 61.08 61.21 93,556 -0.63(-1.02%)
Jun 23, 2011 61.10 61.84 60.81 61.84 258,314 -0.36(-0.58%)
Jun 22, 2011 62.49 62.68 62.20 62.20 58,566 -1.93(-3.01%)
Jun 21, 2011 63.34 64.13 63.34 64.13 103,833 +1.66(+2.66%)
Jun 20, 2011 62.45 62.56 62.38 62.47 157,941 -0.25(-0.40%)
Jun 17, 2011 63.23 63.39 62.60 62.72 216,062 -0.22(-0.35%)
Jun 16, 2011 62.96 63.26 62.41 62.94 219,642 +0.01(+0.02%)
Jun 15, 2011 63.49 63.64 62.80 62.93 168,935 -1.28(-1.99%)
Jun 14, 2011 63.92 64.65 63.92 64.21 177,847 +1.55(+2.47%)
Jun 13, 2011 62.68 62.93 62.46 62.66 240,821 +0.05(+0.08%)
Jun 10, 2011 62.89 63.13 62.43 62.61 417,897 -0.36(-0.57%)
Jun 09, 2011 62.80 63.33 62.58 62.97 335,007 +0.68(+1.09%)
Jun 08, 2011 63.26 63.26 62.21 62.29 577,666 -1.92(-2.99%)
Jun 07, 2011 64.61 64.65 64.13 64.21 217,487 -0.57(-0.88%)
Jun 06, 2011 65.26 65.36 64.60 64.78 258,641 -0.99(-1.51%)
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.