Thailand Ishares MSCI ETF (NY: THD )

76.05 USD +0.56 (+0.74%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 75.71 76.18 74.97 75.87 602,519 -0.62(-0.81%)
Jul 30, 2013 77.06 77.10 76.33 76.49 155,216 -1.12(-1.44%)
Jul 29, 2013 78.09 78.56 77.56 77.61 278,557 -2.28(-2.85%)
Jul 26, 2013 79.08 79.96 78.64 79.89 77,687 +0.71(+0.90%)
Jul 25, 2013 78.72 79.20 78.32 79.18 273,298 -1.64(-2.03%)
Jul 24, 2013 81.23 81.41 80.42 80.82 289,921 -1.30(-1.58%)
Jul 23, 2013 81.90 82.49 81.89 82.12 236,786 +0.52(+0.64%)
Jul 22, 2013 80.41 81.97 80.34 81.60 602,078 +1.40(+1.75%)
Jul 19, 2013 80.14 80.36 79.74 80.20 122,384 -0.30(-0.37%)
Jul 18, 2013 80.85 80.95 80.37 80.50 231,329 +0.40(+0.50%)
Jul 17, 2013 79.57 80.58 79.57 80.10 186,621 +0.97(+1.23%)
Jul 16, 2013 78.63 79.18 78.32 79.13 127,127 +0.07(+0.09%)
Jul 15, 2013 78.54 79.57 78.54 79.06 262,592 +0.52(+0.66%)
Jul 12, 2013 78.65 78.80 78.00 78.54 212,314 -1.17(-1.47%)
Jul 11, 2013 78.35 79.78 77.91 79.71 235,639 +6.04(+8.20%)
Jul 10, 2013 74.21 74.49 73.60 73.67 184,217 -1.41(-1.88%)
Jul 09, 2013 75.28 75.25 74.49 75.08 226,358 +0.59(+0.79%)
Jul 08, 2013 74.40 75.46 74.37 74.49 254,123 -1.21(-1.60%)
Jul 05, 2013 76.48 76.91 74.90 75.70 456,992 -2.45(-3.14%)
Jul 03, 2013 77.59 78.69 77.29 78.15 145,850 -0.45(-0.57%)
Jul 02, 2013 79.45 80.01 77.74 78.60 322,269 +0.55(+0.70%)
Jul 01, 2013 79.09 79.46 77.88 78.05 319,747 -0.39(-0.50%)
Jun 28, 2013 77.70 78.71 77.24 78.44 319,642 -1.17(-1.47%)
Jun 26, 2013 78.31 79.94 77.91 79.61 764,108 +2.96(+3.86%)
Jun 25, 2013 76.08 76.98 75.31 76.65 310,110 +3.14(+4.27%)
Jun 24, 2013 73.40 74.12 72.40 73.51 499,836 -1.96(-2.60%)
Jun 21, 2013 75.61 75.85 73.20 75.47 773,159 +3.22(+4.46%)
Jun 20, 2013 76.03 76.03 71.55 72.25 608,114 -5.00(-6.47%)
Jun 19, 2013 79.56 79.98 77.23 77.25 277,056 -2.30(-2.89%)
Jun 18, 2013 78.32 79.58 78.32 79.55 237,537 -1.97(-2.42%)
Jun 17, 2013 81.28 82.10 81.17 81.52 207,391 +0.75(+0.93%)
Jun 14, 2013 81.68 82.00 80.25 80.77 608,988 +1.57(+1.98%)
Jun 13, 2013 77.51 79.34 77.48 79.20 595,423 +2.15(+2.79%)
Jun 12, 2013 78.28 78.78 77.02 77.05 434,636 -1.51(-1.92%)
Jun 11, 2013 78.68 79.47 78.30 78.56 428,729 -5.08(-6.07%)
Jun 10, 2013 84.60 84.60 83.40 83.64 268,066 -0.89(-1.05%)
Jun 07, 2013 84.40 84.93 83.93 84.53 219,296 +1.62(+1.95%)
Jun 06, 2013 82.24 82.97 81.87 82.91 474,277 +0.09(+0.11%)
Jun 05, 2013 84.00 84.21 82.75 82.82 475,915 -3.10(-3.61%)
Jun 04, 2013 87.00 87.00 85.75 85.92 317,831 -0.58(-0.67%)
Jun 03, 2013 85.66 86.58 84.87 86.50 590,216 +1.04(+1.22%)
May 31, 2013 87.36 87.36 85.46 85.46 657,174 -3.26(-3.67%)
May 30, 2013 88.57 89.22 88.50 88.72 458,602 -0.71(-0.79%)
May 29, 2013 90.47 90.47 89.41 89.43 429,299 -2.20(-2.40%)
May 28, 2013 91.45 91.97 91.39 91.63 603,107 +0.40(+0.44%)
May 24, 2013 91.61 91.69 91.06 91.23 329,420 -0.98(-1.06%)
May 23, 2013 92.01 92.47 91.41 92.21 194,449 -1.08(-1.16%)
May 22, 2013 94.40 95.29 93.07 93.29 244,722 -1.73(-1.82%)
May 21, 2013 95.24 95.49 94.75 95.02 180,605 -0.35(-0.37%)
May 20, 2013 94.78 95.40 94.78 95.37 148,329 +1.39(+1.48%)
May 17, 2013 93.99 94.04 93.62 93.98 120,786 +0.22(+0.23%)
May 16, 2013 93.76 94.29 93.75 93.76 104,798 -1.18(-1.24%)
May 15, 2013 95.08 95.29 94.60 94.94 153,355 +0.52(+0.55%)
May 13, 2013 94.45 94.65 94.16 94.42 129,614 -0.04(-0.04%)
May 10, 2013 94.71 94.71 93.92 94.46 158,887 -0.50(-0.53%)
May 09, 2013 95.35 95.44 94.70 94.96 210,662 -1.11(-1.16%)
May 08, 2013 95.43 96.11 95.20 96.07 208,601 +1.98(+2.10%)
May 07, 2013 94.21 94.46 93.98 94.09 132,950 +0.45(+0.48%)
May 06, 2013 93.18 93.65 93.08 93.64 207,551 +0.63(+0.68%)
May 03, 2013 92.79 93.46 92.59 93.01 191,577 -0.92(-0.98%)
May 02, 2013 93.41 93.99 93.11 93.93 374,712 -0.05(-0.05%)
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.