Thailand Ishares MSCI ETF (NY: THD )

73.27 USD -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.56 94.22 92.85 94.06 265,116 +0.12(+0.13%)
May 30, 2018 92.83 93.96 92.83 93.94 217,863 +1.17(+1.26%)
May 29, 2018 93.39 94.09 92.08 92.77 298,412 -2.30(-2.42%)
May 25, 2018 95.07 95.07 95.07 0 +0.89(+0.94%)
May 24, 2018 93.90 94.25 93.13 94.18 245,310 -1.47(-1.54%)
May 23, 2018 94.76 95.66 94.34 95.65 167,918 -0.12(-0.13%)
May 22, 2018 95.75 96.14 95.38 95.77 182,318 +0.11(+0.11%)
May 21, 2018 95.73 96.01 95.32 95.66 189,055 +1.34(+1.42%)
May 18, 2018 94.32 94.53 93.88 94.32 128,114 -0.57(-0.60%)
May 17, 2018 95.04 95.62 94.50 94.89 180,470 -0.46(-0.48%)
May 16, 2018 94.97 95.57 94.97 95.35 168,900 +0.00(+0.00%)
May 15, 2018 96.23 96.23 94.94 95.35 414,082 -1.88(-1.93%)
May 14, 2018 97.43 97.71 97.07 97.23 91,693 +0.24(+0.25%)
May 11, 2018 96.84 97.73 96.56 96.99 172,432 +0.83(+0.86%)
May 10, 2018 95.41 96.57 95.20 96.16 420,013 +0.92(+0.97%)
May 09, 2018 95.69 95.95 94.80 95.24 283,943 -1.06(-1.10%)
May 08, 2018 96.22 96.40 95.74 96.30 177,272 -1.12(-1.15%)
May 07, 2018 97.27 97.62 96.86 97.42 102,870 -0.89(-0.91%)
May 04, 2018 97.22 98.53 96.84 98.31 245,174 -0.03(-0.03%)
May 03, 2018 98.46 98.61 97.44 98.34 358,226 +0.72(+0.74%)
May 02, 2018 98.10 98.89 97.52 97.62 353,924 +0.76(+0.78%)
May 01, 2018 96.81 97.67 96.26 96.86 306,688 -0.61(-0.63%)
Apr 30, 2018 98.37 98.58 97.45 97.47 271,533 -1.36(-1.38%)
Apr 27, 2018 98.37 98.95 98.25 98.83 209,016 +0.16(+0.16%)
Apr 26, 2018 98.02 98.77 97.96 98.67 189,957 +0.49(+0.50%)
Apr 25, 2018 98.31 98.31 97.76 98.18 300,851 -0.72(-0.73%)
Apr 24, 2018 99.66 99.70 98.30 98.90 281,344 -0.45(-0.45%)
Apr 23, 2018 99.39 99.87 99.11 99.35 178,826 -0.65(-0.65%)
Apr 20, 2018 100.54 100.54 99.66 100.00 242,352 -0.02(-0.02%)
Apr 19, 2018 100.78 100.84 99.81 100.02 222,673 +0.38(+0.38%)
Apr 18, 2018 99.51 99.85 98.96 99.64 192,063 +0.84(+0.85%)
Apr 17, 2018 98.18 98.92 98.14 98.80 208,688 -0.39(-0.39%)
Apr 16, 2018 98.92 99.22 98.66 99.19 94,059 +0.25(+0.25%)
Apr 13, 2018 99.03 99.25 98.55 98.94 135,284 -0.06(-0.06%)
Apr 12, 2018 98.93 99.23 98.55 99.00 128,764 -0.17(-0.17%)
Apr 11, 2018 98.48 99.35 98.41 99.17 248,885 +0.70(+0.71%)
Apr 10, 2018 98.18 98.70 97.77 98.47 127,247 +1.17(+1.20%)
Apr 09, 2018 97.38 98.08 97.03 97.30 288,191 +1.28(+1.33%)
Apr 06, 2018 96.92 97.13 95.51 96.02 227,047 -1.12(-1.15%)
Apr 05, 2018 97.08 97.39 96.74 97.14 172,239 -0.43(-0.44%)
Apr 04, 2018 95.59 97.64 94.85 97.57 299,718 -1.84(-1.85%)
Apr 03, 2018 98.74 99.54 98.39 99.41 428,455 +0.68(+0.69%)
Apr 02, 2018 99.51 99.93 98.19 98.73 267,351 -0.97(-0.97%)
Mar 29, 2018 99.70 99.70 99.70 0 +0.34(+0.34%)
Mar 28, 2018 99.16 99.87 99.07 99.36 275,104 -0.49(-0.49%)
Mar 27, 2018 100.62 100.91 99.66 99.85 332,054 -1.10(-1.09%)
Mar 26, 2018 100.22 101.17 99.56 100.95 246,812 +2.27(+2.30%)
Mar 23, 2018 100.08 100.13 98.64 98.68 227,120 -0.32(-0.32%)
Mar 22, 2018 99.69 100.03 98.86 99.00 198,200 -1.86(-1.84%)
Mar 21, 2018 100.25 101.37 99.98 100.86 157,172 +0.41(+0.41%)
Mar 20, 2018 100.31 100.62 99.83 100.45 151,547 +0.56(+0.56%)
Mar 19, 2018 100.27 100.44 99.45 99.89 281,820 -0.80(-0.79%)
Mar 16, 2018 100.78 101.19 100.58 100.69 222,056 -0.12(-0.12%)
Mar 15, 2018 101.30 101.38 100.61 100.81 224,359 -0.09(-0.09%)
Mar 14, 2018 101.26 101.42 100.55 100.90 191,456 +0.35(+0.35%)
Mar 13, 2018 101.14 103.71 100.09 100.55 173,205 -0.01(-0.01%)
Mar 12, 2018 100.43 100.84 100.03 100.56 240,022 +0.70(+0.70%)
Mar 09, 2018 99.12 99.97 98.90 99.86 339,590 +0.72(+0.73%)
Mar 08, 2018 99.22 99.43 98.91 99.14 146,191 -0.22(-0.22%)
Mar 07, 2018 99.46 98.37 99.36 180,979 -0.28(-0.28%)
Mar 06, 2018 100.25 100.64 99.33 99.64 225,150 -0.57(-0.57%)
Mar 05, 2018 99.67 101.19 99.34 100.21 355,423 +0.27(+0.27%)
Mar 02, 2018 99.50 100.26 98.45 99.94 392,668 -0.31(-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.