Thailand Ishares MSCI ETF (NY: THD )

76.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 101.71 101.71 100.33 100.54 255,286 +0.22(+0.22%)
Feb 27, 2018 101.33 101.33 100.00 100.32 291,586 -1.41(-1.39%)
Feb 26, 2018 101.18 102.16 100.70 101.73 312,158 +2.14(+2.15%)
Feb 23, 2018 99.12 99.94 98.81 99.59 199,554 +1.40(+1.43%)
Feb 22, 2018 98.03 98.19 156,874 +0.76(+0.78%)
Feb 21, 2018 98.66 99.46 97.38 97.43 246,360 -0.94(-0.96%)
Feb 20, 2018 98.26 98.73 97.73 98.37 309,698 -0.59(-0.60%)
Feb 16, 2018 98.96 98.96 98.96 0 -0.28(-0.28%)
Feb 15, 2018 99.12 99.85 98.54 99.24 193,206 +0.84(+0.85%)
Feb 14, 2018 96.57 98.60 95.74 98.40 266,497 +0.91(+0.93%)
Feb 13, 2018 97.32 97.91 97.07 97.49 144,416 +0.84(+0.87%)
Feb 12, 2018 96.43 97.52 95.94 96.65 217,533 +0.92(+0.96%)
Feb 09, 2018 95.42 96.22 93.61 95.73 314,704 +2.76(+2.97%)
Feb 08, 2018 96.18 96.18 92.82 92.97 359,504 -3.12(-3.25%)
Feb 07, 2018 97.33 97.55 96.09 96.09 332,403 -2.27(-2.31%)
Feb 06, 2018 96.09 99.35 95.20 98.36 450,797 +1.66(+1.72%)
Feb 05, 2018 97.75 98.24 95.36 96.70 349,437 -1.56(-1.59%)
Feb 02, 2018 99.30 99.30 98.21 98.26 330,805 -1.34(-1.35%)
Feb 01, 2018 99.93 100.09 99.36 99.60 330,686 -0.05(-0.05%)
Jan 31, 2018 100.18 100.19 99.11 99.65 202,786 +0.46(+0.46%)
Jan 30, 2018 99.29 99.50 98.68 99.19 168,816 -0.67(-0.67%)
Jan 29, 2018 100.07 100.18 99.84 99.86 179,671 -0.60(-0.60%)
Jan 26, 2018 99.95 100.56 99.65 100.46 172,397 +1.28(+1.29%)
Jan 25, 2018 99.17 99.92 98.88 99.18 256,263 -0.51(-0.51%)
Jan 24, 2018 99.68 100.28 99.42 99.69 273,959 +1.11(+1.13%)
Jan 23, 2018 98.57 98.75 98.31 98.58 174,015 +0.26(+0.26%)
Jan 22, 2018 98.13 98.44 97.95 98.32 177,474 +0.12(+0.12%)
Jan 19, 2018 98.02 98.25 97.61 98.20 210,325 +0.34(+0.35%)
Jan 18, 2018 97.90 98.17 97.35 97.86 143,273 -0.76(-0.77%)
Jan 17, 2018 98.36 98.94 98.22 98.62 210,588 +0.90(+0.92%)
Jan 16, 2018 98.25 98.29 97.54 97.72 260,614 -0.20(-0.20%)
Jan 12, 2018 97.92 97.92 97.92 0 +0.87(+0.90%)
Jan 11, 2018 96.94 97.20 96.57 97.05 214,122 +1.37(+1.43%)
Jan 10, 2018 95.75 96.05 95.51 95.68 136,194 +0.20(+0.21%)
Jan 09, 2018 95.70 95.70 95.25 95.48 185,463 -0.47(-0.49%)
Jan 08, 2018 95.61 96.07 95.61 95.95 159,199 -0.31(-0.32%)
Jan 05, 2018 96.21 96.44 96.07 96.26 293,236 +0.10(+0.10%)
Jan 04, 2018 96.18 96.56 96.12 96.16 389,860 +0.91(+0.96%)
Jan 03, 2018 94.91 95.72 94.91 95.25 385,385 +2.16(+2.32%)
Jan 02, 2018 93.37 93.37 92.65 93.09 176,593 +0.59(+0.64%)
Dec 29, 2017 92.50 92.50 92.50 0 +0.75(+0.82%)
Dec 28, 2017 91.92 92.08 91.61 91.75 128,410 -0.39(-0.42%)
Dec 27, 2017 92.16 92.41 92.02 92.14 43,986 -0.21(-0.23%)
Dec 26, 2017 92.03 92.45 92.03 92.35 53,157 +0.54(+0.59%)
Dec 22, 2017 91.72 91.83 91.42 91.81 77,383 +0.13(+0.14%)
Dec 21, 2017 91.49 91.86 91.36 91.68 79,764 +0.36(+0.39%)
Dec 20, 2017 91.41 91.58 91.14 91.32 80,342 +0.62(+0.68%)
Dec 19, 2017 91.15 91.23 90.45 90.70 211,989 -1.13(-1.23%)
Dec 18, 2017 91.67 92.05 91.65 91.83 164,304 +0.09(+0.10%)
Dec 15, 2017 91.68 91.89 91.39 91.74 155,664 +0.47(+0.51%)
Dec 14, 2017 91.53 91.67 91.20 91.27 93,216 +0.02(+0.02%)
Dec 13, 2017 90.84 91.66 90.84 91.25 345,774 +0.89(+0.98%)
Dec 12, 2017 90.23 90.43 90.05 90.36 121,810 -0.47(-0.52%)
Dec 11, 2017 90.94 91.12 90.61 90.83 196,689 +0.22(+0.24%)
Dec 08, 2017 90.49 90.67 90.15 90.61 175,302 +0.21(+0.23%)
Dec 07, 2017 89.91 90.50 89.80 90.40 190,672 +0.94(+1.05%)
Dec 06, 2017 89.60 89.69 89.07 89.46 230,941 +0.19(+0.21%)
Dec 05, 2017 89.23 89.68 89.07 89.27 173,022 -0.14(-0.16%)
Dec 04, 2017 89.90 89.94 89.23 89.41 308,419 -0.28(-0.31%)
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.