Thailand Ishares MSCI ETF (NY: THD )

73.06 USD -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 75.00 75.44 75.00 75.44 388,259 +1.02(+1.37%)
Apr 27, 2012 74.19 74.42 73.88 74.42 292,062 +0.36(+0.49%)
Apr 26, 2012 73.41 74.23 73.39 74.06 104,253 +0.86(+1.17%)
Apr 25, 2012 73.08 73.30 72.81 73.20 125,097 +0.39(+0.54%)
Apr 24, 2012 72.76 72.97 72.63 72.81 186,118 +0.49(+0.68%)
Apr 23, 2012 72.06 72.45 71.65 72.32 226,296 -0.71(-0.97%)
Apr 20, 2012 72.96 73.36 72.96 73.03 81,027 +1.18(+1.64%)
Apr 19, 2012 72.26 72.54 71.63 71.85 119,117 +0.71(+1.00%)
Apr 18, 2012 71.10 71.29 70.98 71.14 80,311 -0.06(-0.08%)
Apr 17, 2012 71.05 71.39 70.77 71.20 77,275 +0.14(+0.20%)
Apr 16, 2012 71.70 71.81 70.93 71.06 115,639 -0.36(-0.50%)
Apr 13, 2012 71.98 71.98 71.36 71.42 101,679 -0.51(-0.71%)
Apr 12, 2012 71.06 71.97 70.73 71.93 177,929 +2.01(+2.87%)
Apr 11, 2012 70.09 70.21 69.78 69.92 143,212 +0.41(+0.59%)
Apr 10, 2012 70.83 70.89 69.39 69.51 471,089 -1.86(-2.61%)
Apr 09, 2012 71.50 71.63 70.99 71.37 173,088 -0.68(-0.94%)
Apr 05, 2012 71.86 72.13 71.25 72.05 339,880 -0.66(-0.91%)
Apr 04, 2012 72.79 72.79 72.15 72.71 175,669 -1.50(-2.02%)
Apr 03, 2012 74.29 74.44 73.81 74.21 350,930 +0.55(+0.75%)
Apr 02, 2012 72.89 73.99 72.73 73.66 490,772 +0.87(+1.20%)
Mar 30, 2012 72.82 73.10 72.48 72.79 427,572 -0.29(-0.40%)
Mar 29, 2012 73.00 73.35 72.66 73.08 476,307 +0.12(+0.16%)
Mar 28, 2012 73.24 73.38 72.62 72.96 280,456 -0.39(-0.53%)
Mar 27, 2012 73.89 73.93 73.30 73.35 189,899 -0.13(-0.18%)
Mar 26, 2012 73.01 73.50 72.93 73.48 246,149 +0.35(+0.48%)
Mar 23, 2012 72.94 73.20 72.59 73.13 376,880 +0.53(+0.73%)
Mar 22, 2012 72.52 72.69 72.26 72.60 443,620 -0.92(-1.25%)
Mar 21, 2012 73.64 73.90 73.52 73.52 174,719 +0.30(+0.41%)
Mar 20, 2012 73.46 73.46 73.00 73.22 177,945 -0.46(-0.62%)
Mar 19, 2012 73.32 73.90 73.25 73.68 221,063 +0.62(+0.85%)
Mar 16, 2012 72.81 73.23 72.81 73.06 214,193 +1.16(+1.61%)
Mar 15, 2012 71.63 71.99 71.44 71.90 277,921 +1.04(+1.47%)
Mar 14, 2012 71.43 71.47 70.74 70.86 276,962 -0.67(-0.94%)
Mar 13, 2012 70.96 71.65 70.68 71.53 235,577 +1.16(+1.65%)
Mar 12, 2012 70.51 70.64 70.14 70.37 175,178 -1.32(-1.84%)
Mar 09, 2012 71.44 71.92 71.22 71.69 289,736 -0.49(-0.68%)
Mar 08, 2012 72.04 72.34 71.81 72.18 207,004 +1.53(+2.17%)
Mar 07, 2012 70.28 70.81 70.28 70.65 159,458 +0.65(+0.93%)
Mar 06, 2012 70.26 70.29 69.69 70.00 574,200 -1.19(-1.67%)
Mar 05, 2012 71.64 71.65 71.04 71.19 391,321 -0.76(-1.06%)
Mar 02, 2012 72.02 72.19 71.67 71.95 779,328 -0.67(-0.92%)
Mar 01, 2012 72.05 72.65 71.91 72.62 634,996 +0.86(+1.20%)
Feb 29, 2012 72.39 72.60 71.71 71.76 417,657 +0.29(+0.41%)
Feb 28, 2012 71.06 71.50 70.94 71.47 200,071 +0.71(+1.00%)
Feb 27, 2012 70.36 70.80 69.94 70.76 465,957 -0.84(-1.17%)
Feb 24, 2012 71.29 71.61 71.28 71.60 112,583 +0.68(+0.96%)
Feb 23, 2012 70.69 70.97 70.43 70.92 181,546 +0.90(+1.29%)
Feb 22, 2012 69.99 70.13 69.76 70.02 124,818 +0.24(+0.34%)
Feb 21, 2012 69.83 69.96 69.50 69.78 93,422 +0.60(+0.87%)
Feb 17, 2012 69.11 69.43 68.89 69.18 93,280 +0.39(+0.57%)
Feb 16, 2012 68.18 68.87 68.04 68.79 173,346 +0.65(+0.95%)
Feb 15, 2012 68.97 68.97 68.07 68.14 162,147 +0.79(+1.17%)
Feb 14, 2012 67.38 67.44 66.93 67.35 336,978 -0.46(-0.68%)
Feb 13, 2012 68.07 68.07 67.41 67.81 137,940 +0.71(+1.06%)
Feb 10, 2012 67.11 67.31 66.81 67.10 124,102 -0.70(-1.03%)
Feb 09, 2012 67.97 68.02 67.62 67.80 119,971 -0.12(-0.18%)
Feb 08, 2012 67.55 67.96 67.48 67.92 177,622 +1.26(+1.89%)
Feb 07, 2012 66.36 66.85 66.17 66.66 174,727 +0.34(+0.51%)
Feb 06, 2012 66.31 66.40 66.08 66.32 180,736 -0.63(-0.94%)
Feb 03, 2012 66.51 67.00 66.51 66.95 276,444 +0.77(+1.16%)
Feb 02, 2012 65.71 66.50 65.71 66.18 323,649 +0.12(+0.18%)
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.