Thailand Ishares MSCI ETF (NY: THD )

74.03 USD -3.02 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 68.24 69.06 68.04 69.06 138,581 +1.90(+2.83%)
Jun 28, 2012 66.77 67.26 66.53 67.16 187,776 +0.56(+0.84%)
Jun 27, 2012 66.61 66.90 66.47 66.60 159,194 +1.11(+1.69%)
Jun 26, 2012 66.18 66.18 65.31 65.49 356,844 +0.23(+0.35%)
Jun 25, 2012 65.43 65.46 64.68 65.26 288,524 -0.95(-1.43%)
Jun 22, 2012 66.51 66.51 65.93 66.21 70,789 +0.80(+1.22%)
Jun 21, 2012 66.66 66.87 65.30 65.41 181,251 -3.75(-5.42%)
Jun 20, 2012 69.45 69.62 68.66 69.16 348,506 -0.78(-1.12%)
Jun 19, 2012 69.52 70.45 69.52 69.94 297,440 +1.23(+1.79%)
Jun 18, 2012 68.41 68.95 68.24 68.71 128,014 -0.52(-0.75%)
Jun 15, 2012 68.44 69.27 68.44 69.23 371,252 +1.10(+1.61%)
Jun 14, 2012 67.82 68.35 67.37 68.13 136,505 +0.46(+0.68%)
Jun 13, 2012 68.00 68.29 67.49 67.67 123,855 -0.56(-0.82%)
Jun 12, 2012 67.88 68.40 67.45 68.23 302,593 +1.84(+2.77%)
Jun 11, 2012 67.62 67.66 66.28 66.39 231,289 +0.33(+0.50%)
Jun 08, 2012 65.81 66.18 65.55 66.06 103,137 +0.39(+0.59%)
Jun 07, 2012 66.52 66.79 65.51 65.67 217,812 -0.28(-0.42%)
Jun 06, 2012 65.02 65.99 65.02 65.95 296,624 +1.72(+2.68%)
Jun 05, 2012 63.91 64.31 63.73 64.23 318,370 +0.31(+0.48%)
Jun 04, 2012 64.38 64.45 63.55 63.92 287,317 +0.05(+0.08%)
Jun 01, 2012 64.63 64.98 63.87 63.87 1,248,770 -2.48(-3.74%)
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%)
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.