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 (%)
May 31, 2012 66.30 66.73 65.81 66.35 281,303 +0.43(+0.65%)
May 30, 2012 65.97 66.04 65.44 65.92 355,526 -1.46(-2.17%)
May 29, 2012 67.02 67.57 66.84 67.38 196,984 +1.62(+2.46%)
May 25, 2012 65.86 66.00 65.63 65.76 133,767 -0.11(-0.17%)
May 24, 2012 66.40 66.58 65.61 65.87 235,599 +0.39(+0.60%)
May 23, 2012 65.71 65.71 64.54 65.48 260,445 -1.21(-1.81%)
May 22, 2012 66.96 67.36 66.35 66.69 267,267 -1.13(-1.67%)
May 21, 2012 67.30 67.90 67.00 67.82 284,883 +0.04(+0.06%)
May 18, 2012 68.81 68.86 67.59 67.78 1,173,801 -1.09(-1.58%)
May 17, 2012 69.83 69.83 68.87 68.87 422,127 -0.35(-0.51%)
May 16, 2012 69.73 70.18 69.15 69.22 573,519 -1.03(-1.47%)
May 15, 2012 70.35 70.71 69.98 70.25 454,453 +0.96(+1.39%)
May 14, 2012 69.85 69.86 69.23 69.29 359,794 -2.49(-3.47%)
May 11, 2012 71.72 72.23 71.50 71.78 269,467 -0.23(-0.32%)
May 10, 2012 72.42 72.57 71.92 72.01 408,510 -1.06(-1.45%)
May 09, 2012 73.03 73.47 72.47 73.07 224,387 -1.80(-2.40%)
May 08, 2012 75.00 75.27 74.26 74.87 497,619 +0.46(+0.62%)
May 07, 2012 74.35 74.66 74.02 74.41 570,950 -0.07(-0.09%)
May 04, 2012 75.07 75.15 74.39 74.48 673,067 -1.07(-1.42%)
May 03, 2012 75.95 76.02 75.33 75.55 835,940 -0.30(-0.40%)
May 02, 2012 75.72 75.89 75.30 75.85 500,558 +0.00(+0.00%)
May 01, 2012 75.27 76.21 75.27 75.85 296,661 +0.41(+0.54%)
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%)
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.