Thailand Ishares MSCI ETF (NY: THD )

77.31 USD +0.91 (+1.19%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 75.50 75.81 75.02 75.22 179,396 -1.91(-2.48%)
Nov 27, 2020 76.91 77.66 76.83 77.13 170,100 +0.45(+0.59%)
Nov 25, 2020 76.00 76.80 75.99 76.68 177,400 +1.11(+1.47%)
Nov 24, 2020 75.01 75.88 74.76 75.57 91,701 -0.32(-0.42%)
Nov 23, 2020 76.37 76.75 75.57 75.89 365,262 +1.47(+1.98%)
Nov 20, 2020 74.48 75.05 74.30 74.42 258,300 +1.36(+1.86%)
Nov 19, 2020 72.80 73.52 72.80 73.06 395,428 +0.05(+0.07%)
Nov 18, 2020 73.50 73.77 72.82 73.01 789,955 +0.36(+0.50%)
Nov 17, 2020 72.67 73.46 72.38 72.65 321,532 -0.80(-1.09%)
Nov 16, 2020 73.30 74.11 73.02 73.45 545,004 +1.13(+1.56%)
Nov 13, 2020 72.44 72.80 71.86 72.32 201,800 +0.97(+1.36%)
Nov 12, 2020 71.94 72.03 71.06 71.35 121,496 -1.18(-1.63%)
Nov 11, 2020 72.53 72.77 72.11 72.53 306,909 -0.22(-0.30%)
Nov 10, 2020 71.76 73.22 71.73 72.75 232,722 +4.84(+7.13%)
Nov 09, 2020 69.52 69.96 67.76 67.91 363,216 +1.94(+2.94%)
Nov 06, 2020 66.23 66.55 65.84 65.97 144,700 -0.36(-0.54%)
Nov 05, 2020 66.00 66.55 65.51 66.33 113,339 +2.59(+4.06%)
Nov 04, 2020 63.54 64.27 63.03 63.74 182,151 +0.57(+0.90%)
Nov 03, 2020 62.71 63.50 62.52 63.17 109,799 +1.39(+2.25%)
Nov 02, 2020 61.39 61.78 61.11 61.78 113,115 +0.78(+1.28%)
Oct 30, 2020 61.11 61.37 60.52 61.00 80,100 -0.06(-0.10%)
Oct 29, 2020 61.03 61.33 60.57 61.06 77,652 +0.16(+0.26%)
Oct 28, 2020 61.50 61.76 60.74 60.90 142,948 -1.09(-1.76%)
Oct 27, 2020 62.01 62.24 61.65 61.99 88,878 +0.10(+0.16%)
Oct 26, 2020 61.87 62.26 61.60 61.89 84,483 -0.72(-1.15%)
Oct 23, 2020 62.33 62.68 61.86 62.61 69,900 +0.49(+0.79%)
Oct 22, 2020 62.23 62.39 61.94 62.12 45,885 -0.69(-1.10%)
Oct 21, 2020 62.10 63.00 61.96 62.81 133,168 +0.97(+1.57%)
Oct 20, 2020 61.52 62.39 61.31 61.84 110,860 +0.15(+0.24%)
Oct 19, 2020 62.00 62.00 61.07 61.69 207,301 -1.27(-2.02%)
Oct 16, 2020 63.25 63.25 62.61 62.96 56,800 -0.64(-1.01%)
Oct 15, 2020 63.57 63.81 63.05 63.60 150,705 -0.59(-0.92%)
Oct 14, 2020 64.67 64.67 64.02 64.19 76,000 -0.52(-0.80%)
Oct 13, 2020 65.23 65.23 64.37 64.71 94,073 -0.63(-0.96%)
Oct 12, 2020 65.18 65.58 65.07 65.34 55,090 -0.01(-0.02%)
Oct 09, 2020 65.34 65.99 64.98 65.35 58,400 -0.30(-0.46%)
Oct 08, 2020 65.39 65.93 65.23 65.65 44,852 +0.72(+1.11%)
Oct 07, 2020 64.67 65.24 64.58 64.93 102,775 +0.89(+1.39%)
Oct 06, 2020 64.00 64.67 63.83 64.04 176,129 +0.37(+0.58%)
Oct 05, 2020 63.24 63.95 63.24 63.67 210,046 +1.22(+1.95%)
Oct 02, 2020 62.35 63.13 62.30 62.45 48,200 -0.74(-1.17%)
Oct 01, 2020 63.00 63.33 62.50 63.19 111,811 +0.45(+0.72%)
Sep 30, 2020 62.35 63.34 62.35 62.74 177,120 -0.99(-1.55%)
Sep 29, 2020 63.80 63.81 63.23 63.73 42,760 -0.05(-0.08%)
Sep 28, 2020 63.73 64.10 63.26 63.78 66,071 +1.08(+1.72%)
Sep 25, 2020 62.44 62.71 62.05 62.70 73,300 -0.21(-0.33%)
Sep 24, 2020 62.27 63.33 62.27 62.91 132,861 -0.45(-0.71%)
Sep 23, 2020 63.82 63.84 62.81 63.36 292,452 -1.03(-1.60%)
Sep 22, 2020 64.93 64.93 63.55 64.39 57,002 -1.16(-1.77%)
Sep 21, 2020 65.39 65.72 64.37 65.55 101,249 -0.75(-1.13%)
Sep 18, 2020 66.77 66.77 66.10 66.30 96,600 -0.29(-0.44%)
Sep 17, 2020 66.02 66.71 65.86 66.59 84,047 -0.22(-0.33%)
Sep 16, 2020 67.28 67.41 66.60 66.81 91,129 +0.21(+0.32%)
Sep 15, 2020 66.87 67.04 66.40 66.60 133,155 +0.85(+1.29%)
Sep 14, 2020 65.85 66.16 65.67 65.75 240,614 -0.10(-0.15%)
Sep 11, 2020 66.02 66.21 65.65 65.85 115,800 -0.40(-0.60%)
Sep 10, 2020 67.22 67.33 66.00 66.25 76,753 -1.06(-1.57%)
Sep 09, 2020 66.79 67.69 66.66 67.31 116,477 +0.85(+1.28%)
Sep 08, 2020 66.29 66.89 65.94 66.46 325,898 -0.80(-1.19%)
Sep 04, 2020 66.85 67.92 66.40 67.26 132,000 +0.74(+1.11%)
Sep 03, 2020 67.50 67.50 66.17 66.52 117,666 -0.98(-1.45%)
Sep 02, 2020 67.87 67.87 67.00 67.50 176,952 -0.28(-0.41%)
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.