Thailand Ishares MSCI ETF (NY: THD )

72.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 73.65 73.78 72.76 72.89 143,200 -0.53(-0.72%)
May 17, 2022 73.42 73.64 73.11 73.42 78,905 +1.61(+2.24%)
May 16, 2022 71.46 71.84 71.32 71.81 35,987 -0.04(-0.06%)
May 13, 2022 71.26 71.92 71.26 71.85 62,276 +0.93(+1.31%)
May 12, 2022 71.01 71.36 70.59 70.92 115,974 -0.39(-0.55%)
May 11, 2022 72.07 72.24 71.29 71.31 267,608 -0.93(-1.29%)
May 10, 2022 72.80 72.90 71.81 72.24 193,449 +0.80(+1.12%)
May 09, 2022 71.94 72.15 71.29 71.44 79,506 -1.87(-2.55%)
May 06, 2022 73.22 73.51 72.81 73.31 67,693 -0.19(-0.26%)
May 05, 2022 74.62 74.69 73.11 73.50 220,129 -2.08(-2.75%)
May 04, 2022 74.29 75.62 73.96 75.58 210,067 +1.43(+1.93%)
May 03, 2022 74.15 74.32 73.97 74.15 170,348 +0.34(+0.46%)
May 02, 2022 74.15 74.33 73.47 73.81 184,826 -0.66(-0.89%)
Apr 29, 2022 75.01 75.22 74.44 74.47 234,931 +0.08(+0.11%)
Apr 28, 2022 74.61 74.61 73.99 74.39 160,574 +0.34(+0.46%)
Apr 27, 2022 74.17 74.73 73.99 74.05 198,778 +0.37(+0.50%)
Apr 26, 2022 74.37 74.42 73.68 73.68 363,198 -1.61(-2.14%)
Apr 25, 2022 74.97 75.52 74.82 75.29 259,491 -0.39(-0.52%)
Apr 22, 2022 76.01 76.25 75.61 75.68 59,490 -0.08(-0.11%)
Apr 21, 2022 76.56 76.57 75.62 75.76 135,453 -0.28(-0.37%)
Apr 20, 2022 76.27 76.27 75.84 76.04 74,459 -0.11(-0.14%)
Apr 19, 2022 76.01 76.17 75.83 76.15 105,212 -0.08(-0.10%)
Apr 18, 2022 76.19 76.52 76.08 76.23 74,205 -0.08(-0.10%)
Apr 14, 2022 76.42 76.59 76.01 76.31 154,352 -0.57(-0.74%)
Apr 13, 2022 76.68 77.10 76.66 76.88 94,331 +0.36(+0.47%)
Apr 12, 2022 76.70 76.79 76.36 76.52 88,382 +0.16(+0.21%)
Apr 11, 2022 76.64 76.67 76.30 76.36 78,134 -0.41(-0.53%)
Apr 08, 2022 76.83 77.08 76.63 76.77 55,226 -0.10(-0.13%)
Apr 07, 2022 76.72 77.10 76.62 76.87 103,806 -0.05(-0.07%)
Apr 06, 2022 77.26 77.34 76.80 76.92 211,826 -0.52(-0.67%)
Apr 05, 2022 78.07 78.07 77.19 77.44 338,054 -0.95(-1.21%)
Apr 04, 2022 78.08 78.45 78.01 78.39 145,339 +0.30(+0.38%)
Apr 01, 2022 77.98 78.58 77.73 78.09 160,180 +0.10(+0.13%)
Mar 31, 2022 78.47 78.47 77.93 77.99 134,459 -0.39(-0.50%)
Mar 30, 2022 78.19 78.59 78.06 78.38 232,935 +0.49(+0.63%)
Mar 29, 2022 77.93 77.93 77.50 77.89 142,817 +1.04(+1.35%)
Mar 28, 2022 76.93 76.95 76.50 76.85 68,795 -0.09(-0.12%)
Mar 25, 2022 77.02 77.07 76.70 76.94 109,332 -0.43(-0.56%)
Mar 24, 2022 77.33 77.68 76.92 77.37 112,534 +0.79(+1.03%)
Mar 23, 2022 76.48 76.99 76.46 76.58 87,330 -0.71(-0.92%)
Mar 22, 2022 77.31 77.75 77.27 77.29 87,406 +0.27(+0.35%)
Mar 21, 2022 77.72 77.72 76.84 77.02 138,345 -1.29(-1.65%)
Mar 18, 2022 77.42 78.35 77.34 78.31 111,222 -0.28(-0.36%)
Mar 17, 2022 78.13 78.59 77.45 78.59 137,881 +0.38(+0.49%)
Mar 16, 2022 77.24 78.34 76.87 78.21 177,021 +1.90(+2.49%)
Mar 15, 2022 76.03 76.33 75.32 76.31 155,688 +0.22(+0.29%)
Mar 14, 2022 76.45 76.63 75.77 76.09 134,636 -0.04(-0.05%)
Mar 11, 2022 76.64 77.00 76.10 76.13 212,860 -0.08(-0.10%)
Mar 10, 2022 76.80 76.80 75.58 76.21 891,189 -0.64(-0.83%)
Mar 09, 2022 76.99 77.28 76.79 76.85 330,159 +1.46(+1.94%)
Mar 08, 2022 75.62 75.95 75.20 75.39 427,979 -0.30(-0.40%)
Mar 07, 2022 77.25 77.45 75.54 75.69 445,796 -3.71(-4.67%)
Mar 04, 2022 78.74 79.43 78.19 79.40 595,597 -0.76(-0.95%)
Mar 03, 2022 80.32 80.76 79.98 80.16 91,993 -0.44(-0.55%)
Mar 02, 2022 79.96 80.80 79.90 80.60 179,965 +1.08(+1.36%)
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.