Thailand Ishares MSCI ETF (NY: THD )

72.83 USD -1.20 (-1.62%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 77.27 77.38 76.97 77.17 281,690 +0.56(+0.72%)
Nov 29, 2012 76.40 76.73 76.26 76.61 252,210 +0.34(+0.45%)
Nov 28, 2012 75.62 76.36 75.22 76.27 199,581 +0.66(+0.87%)
Nov 27, 2012 75.67 75.90 75.46 75.61 227,906 -0.14(-0.18%)
Nov 26, 2012 75.57 75.75 75.45 75.75 110,671 +0.30(+0.40%)
Nov 23, 2012 75.30 75.53 75.02 75.45 40,903 +0.85(+1.14%)
Nov 21, 2012 74.53 74.72 74.28 74.60 80,346 -0.24(-0.32%)
Nov 20, 2012 74.38 74.92 74.06 74.84 324,087 -0.51(-0.68%)
Nov 19, 2012 74.70 75.35 74.60 75.35 302,260 +0.93(+1.25%)
Nov 16, 2012 74.21 74.55 73.79 74.42 143,790 +0.96(+1.31%)
Nov 15, 2012 73.62 73.82 73.26 73.46 179,743 +0.22(+0.30%)
Nov 14, 2012 74.05 74.11 73.00 73.24 214,524 -1.84(-2.45%)
Nov 13, 2012 75.17 75.32 74.88 75.08 531,709 -0.70(-0.92%)
Nov 12, 2012 75.89 75.91 75.50 75.78 297,956 +0.37(+0.49%)
Nov 09, 2012 75.18 75.65 75.13 75.41 172,702 +0.90(+1.21%)
Nov 08, 2012 75.10 75.45 74.46 74.51 183,153 +0.01(+0.01%)
Nov 07, 2012 75.01 75.14 74.08 74.50 185,417 -1.29(-1.70%)
Nov 06, 2012 75.40 75.91 75.34 75.79 95,908 -0.12(-0.16%)
Nov 05, 2012 75.91 75.99 75.57 75.91 254,349 +0.23(+0.30%)
Nov 02, 2012 76.33 76.42 75.44 75.68 213,284 -0.34(-0.45%)
Nov 01, 2012 75.73 76.24 75.46 76.02 313,848 +1.42(+1.90%)
Oct 31, 2012 75.38 75.57 74.60 74.60 309,958 +0.13(+0.17%)
Oct 26, 2012 74.50 74.47 74.47 74.47 126,900 -0.48(-0.64%)
Oct 25, 2012 75.02 75.14 74.66 74.95 107,137 +0.62(+0.83%)
Oct 24, 2012 74.83 74.93 74.27 74.33 202,222 -0.38(-0.51%)
Oct 23, 2012 75.01 75.01 74.24 74.71 219,291 -0.40(-0.53%)
Oct 19, 2012 75.95 75.95 75.11 75.11 123,966 -1.23(-1.61%)
Oct 18, 2012 76.30 76.69 76.15 76.34 164,922 -0.07(-0.09%)
Oct 17, 2012 75.96 76.52 75.85 76.41 180,128 +0.63(+0.83%)
Oct 16, 2012 75.64 75.88 75.47 75.78 105,561 +0.21(+0.28%)
Oct 15, 2012 75.35 75.62 75.24 75.57 115,978 -0.28(-0.37%)
Oct 12, 2012 76.02 76.20 75.73 75.85 131,948 +0.07(+0.09%)
Oct 11, 2012 76.05 76.35 75.78 75.78 181,106 +0.63(+0.84%)
Oct 10, 2012 75.49 75.56 75.06 75.15 140,737 -0.31(-0.41%)
Oct 09, 2012 76.11 76.15 75.35 75.46 163,236 -1.04(-1.36%)
Oct 08, 2012 76.59 76.78 76.23 76.50 140,666 -0.87(-1.12%)
Oct 05, 2012 77.65 77.91 77.11 77.37 162,241 -0.15(-0.19%)
Oct 04, 2012 77.28 77.52 76.90 77.52 74,494 +0.93(+1.21%)
Oct 03, 2012 76.57 76.80 76.33 76.59 139,053 +0.06(+0.08%)
Oct 02, 2012 76.55 76.82 76.28 76.53 289,310 +0.11(+0.14%)
Oct 01, 2012 76.04 76.85 76.04 76.42 300,470 +0.57(+0.75%)
Sep 28, 2012 76.04 76.32 75.58 75.85 252,859 +0.36(+0.48%)
Sep 27, 2012 74.82 75.49 74.67 75.49 266,139 +1.72(+2.33%)
Sep 26, 2012 73.86 74.22 73.62 73.77 130,054 -1.06(-1.42%)
Sep 25, 2012 75.65 75.80 74.75 74.83 127,306 -0.78(-1.03%)
Sep 24, 2012 75.34 75.65 75.13 75.61 45,384 -0.07(-0.09%)
Sep 21, 2012 76.02 76.06 75.64 75.68 65,549 -0.10(-0.13%)
Sep 20, 2012 75.41 75.82 75.21 75.78 81,297 -0.26(-0.34%)
Sep 19, 2012 75.77 76.11 75.77 76.04 172,632 +0.71(+0.94%)
Sep 18, 2012 75.37 75.62 75.06 75.33 165,162 -0.66(-0.87%)
Sep 17, 2012 76.09 76.30 75.86 75.99 83,644 -0.02(-0.03%)
Sep 14, 2012 75.80 76.49 75.76 76.01 218,984 +0.89(+1.18%)
Sep 13, 2012 73.68 75.32 73.62 75.12 353,986 +1.19(+1.61%)
Sep 12, 2012 73.82 73.99 73.70 73.93 206,121 +0.69(+0.94%)
Sep 11, 2012 73.15 73.35 73.01 73.24 151,149 +0.24(+0.33%)
Sep 10, 2012 72.97 73.34 72.81 73.00 191,756 -0.05(-0.07%)
Sep 07, 2012 72.53 73.08 72.45 73.05 266,548 +0.21(+0.29%)
Sep 06, 2012 71.86 72.93 71.86 72.84 200,937 +1.35(+1.89%)
Sep 05, 2012 71.52 71.66 71.21 71.49 170,964 +0.27(+0.38%)
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.