Thailand Ishares MSCI ETF (NY: THD )

76.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.36 78.99 77.82 77.92 431,771 -1.82(-2.28%)
Jul 30, 2014 80.35 80.48 79.30 79.74 376,153 -0.47(-0.59%)
Jul 29, 2014 80.84 80.84 80.05 80.21 312,995 -1.94(-2.36%)
Jul 28, 2014 81.96 82.33 81.47 82.15 163,522 +0.19(+0.23%)
Jul 25, 2014 81.98 82.08 81.61 81.96 166,178 -0.14(-0.17%)
Jul 24, 2014 82.17 82.22 81.66 82.10 218,954 +0.29(+0.35%)
Jul 23, 2014 82.22 82.51 81.72 81.81 345,624 +0.40(+0.49%)
Jul 22, 2014 81.37 81.69 81.36 81.41 210,027 -0.73(-0.89%)
Jul 21, 2014 81.47 82.39 81.11 82.14 157,124 +1.15(+1.42%)
Jul 18, 2014 80.96 81.14 80.66 80.99 179,372 +1.16(+1.45%)
Jul 17, 2014 80.67 80.86 79.71 79.83 263,758 -1.03(-1.27%)
Jul 16, 2014 80.81 80.98 80.61 80.86 118,295 +0.28(+0.35%)
Jul 15, 2014 80.72 80.83 80.10 80.58 318,520 -0.27(-0.33%)
Jul 14, 2014 80.41 80.92 80.41 80.85 351,590 +1.09(+1.37%)
Jul 11, 2014 79.77 79.93 79.39 79.76 166,231 -0.10(-0.13%)
Jul 10, 2014 79.57 79.90 79.00 79.86 210,917 +0.15(+0.19%)
Jul 09, 2014 79.30 79.89 79.26 79.71 107,413 +1.00(+1.27%)
Jul 08, 2014 79.16 79.16 78.60 78.71 182,463 -0.30(-0.38%)
Jul 07, 2014 78.50 79.01 78.50 79.01 120,715 +0.26(+0.33%)
Jul 03, 2014 78.29 78.75 78.75 78.75 113,200 +0.19(+0.24%)
Jul 02, 2014 78.07 78.56 77.99 78.56 230,109 +0.70(+0.90%)
Jul 01, 2014 78.40 78.40 77.21 77.86 144,108 +0.65(+0.84%)
Jun 30, 2014 77.42 77.49 76.98 77.21 135,628 -0.41(-0.53%)
Jun 27, 2014 77.50 77.65 77.08 77.62 119,741 +0.56(+0.73%)
Jun 26, 2014 77.42 77.42 76.77 77.06 150,994 +0.12(+0.16%)
Jun 25, 2014 76.57 76.99 76.29 76.94 197,246 -0.16(-0.21%)
Jun 24, 2014 77.68 78.09 77.00 77.10 290,140 -1.02(-1.31%)
Jun 23, 2014 77.94 78.45 77.75 78.12 153,400 -0.19(-0.24%)
Jun 20, 2014 77.94 78.37 77.65 78.31 225,286 +0.78(+1.01%)
Jun 19, 2014 77.63 77.93 77.30 77.53 194,384 -0.15(-0.19%)
Jun 18, 2014 76.99 77.68 76.39 77.68 257,403 -0.66(-0.84%)
Jun 17, 2014 77.61 78.46 77.61 78.34 193,527 +0.20(+0.26%)
Jun 16, 2014 78.26 78.72 77.84 78.14 121,620 +0.48(+0.62%)
Jun 13, 2014 77.34 77.70 76.94 77.66 133,729 +0.94(+1.23%)
Jun 12, 2014 77.44 77.70 76.37 76.72 177,448 -1.05(-1.35%)
Jun 11, 2014 77.64 78.10 77.55 77.77 79,422 -0.24(-0.31%)
Jun 10, 2014 77.80 78.11 77.75 78.01 169,166 +0.42(+0.54%)
Jun 06, 2014 77.34 77.83 77.34 77.59 137,348 +0.71(+0.92%)
Jun 05, 2014 76.89 77.24 76.79 76.88 248,109 +0.15(+0.20%)
Jun 04, 2014 76.92 76.92 76.21 76.73 203,684 -0.36(-0.47%)
Jun 03, 2014 76.90 77.45 76.38 77.09 417,196 +1.37(+1.81%)
Jun 02, 2014 76.09 76.09 75.12 75.72 302,238 +2.26(+3.08%)
May 30, 2014 74.23 74.42 73.41 73.46 206,734 -0.52(-0.70%)
May 29, 2014 74.31 74.32 73.93 73.98 111,776 +0.18(+0.24%)
May 28, 2014 73.51 73.85 73.31 73.80 190,694 +0.30(+0.41%)
May 27, 2014 73.37 73.67 72.90 73.50 310,969 -0.18(-0.24%)
May 23, 2014 73.41 73.68 73.68 73.68 246,900 -0.07(-0.09%)
May 22, 2014 73.69 73.78 73.07 73.75 252,655 -0.75(-1.01%)
May 21, 2014 74.22 74.51 73.95 74.50 126,353 +1.29(+1.76%)
May 20, 2014 73.60 73.60 72.89 73.21 299,010 -1.81(-2.41%)
May 19, 2014 75.06 75.27 74.76 75.02 128,021 -0.04(-0.05%)
May 16, 2014 74.53 75.21 74.09 75.06 211,443 +1.44(+1.96%)
May 15, 2014 73.95 73.95 73.29 73.62 261,633 -0.37(-0.50%)
May 14, 2014 74.12 74.50 73.83 73.99 206,750 +1.04(+1.43%)
May 13, 2014 73.02 73.33 72.77 72.95 389,756 -0.04(-0.05%)
May 12, 2014 72.65 73.10 72.58 72.99 326,483 +0.40(+0.55%)
May 09, 2014 72.74 72.87 72.28 72.59 232,091 -0.31(-0.43%)
May 08, 2014 73.25 73.61 72.61 72.90 360,185 -2.08(-2.77%)
May 07, 2014 74.74 75.08 74.36 74.98 297,254 -0.11(-0.15%)
May 06, 2014 75.00 75.52 74.58 75.09 242,498 -0.88(-1.16%)
May 05, 2014 76.08 76.23 75.54 75.97 211,108 -0.37(-0.48%)
May 02, 2014 75.93 76.64 75.82 76.34 187,712 +0.23(+0.30%)
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.