Thailand Ishares MSCI ETF (NY: THD )

73.06 USD -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.31 61.40 60.30 61.30 262,864 +1.58(+2.65%)
Jan 28, 2016 59.92 60.24 59.34 59.72 424,864 +0.57(+0.96%)
Jan 27, 2016 59.20 59.89 58.76 59.15 194,625 -0.01(-0.02%)
Jan 26, 2016 58.69 59.49 58.69 59.16 173,221 +1.39(+2.41%)
Jan 25, 2016 58.34 58.65 57.73 57.77 115,740 -0.86(-1.47%)
Jan 22, 2016 58.41 58.65 58.14 58.63 170,925 +1.49(+2.61%)
Jan 21, 2016 56.74 57.69 56.32 57.14 289,873 +0.42(+0.74%)
Jan 20, 2016 56.37 57.07 55.60 56.72 320,356 -0.13(-0.23%)
Jan 19, 2016 57.32 57.34 56.54 56.85 205,152 +0.97(+1.74%)
Jan 15, 2016 55.71 55.88 55.88 55.88 298,200 -2.22(-3.82%)
Jan 14, 2016 57.61 58.24 57.22 58.10 416,606 +0.55(+0.96%)
Jan 13, 2016 58.54 58.71 57.46 57.55 267,781 +0.56(+0.98%)
Jan 12, 2016 57.30 57.64 56.74 56.99 169,014 +1.35(+2.43%)
Jan 11, 2016 56.10 56.10 55.20 55.64 117,982 +0.27(+0.49%)
Jan 08, 2016 56.05 56.23 55.21 55.37 215,721 +0.36(+0.65%)
Jan 07, 2016 55.64 56.07 54.94 55.01 203,978 -1.96(-3.44%)
Jan 06, 2016 57.42 57.42 56.87 56.97 104,986 -0.61(-1.06%)
Jan 05, 2016 57.47 57.73 57.40 57.58 67,989 -0.13(-0.23%)
Jan 04, 2016 57.57 57.91 57.08 57.71 120,904 -0.93(-1.59%)
Dec 31, 2015 58.64 58.64 58.64 58.64 73,500 -0.12(-0.20%)
Dec 30, 2015 59.06 59.27 58.75 58.76 133,463 -0.24(-0.41%)
Dec 29, 2015 58.89 59.19 58.76 59.00 106,015 -0.07(-0.12%)
Dec 28, 2015 59.18 59.26 58.89 59.07 102,624 -0.16(-0.27%)
Dec 24, 2015 59.09 59.23 59.23 59.23 39,900 +0.14(+0.24%)
Dec 23, 2015 59.04 59.16 58.80 59.09 124,030 +0.66(+1.13%)
Dec 22, 2015 58.39 58.43 57.93 58.43 108,499 +0.22(+0.38%)
Dec 21, 2015 57.85 58.31 57.73 58.21 121,036 -0.96(-1.62%)
Dec 18, 2015 59.50 59.61 59.03 59.17 246,259 -1.10(-1.83%)
Dec 17, 2015 60.68 61.05 60.02 60.27 144,419 -1.01(-1.65%)
Dec 16, 2015 60.48 61.63 60.48 61.28 224,735 +0.74(+1.22%)
Dec 15, 2015 60.61 60.97 60.33 60.54 213,097 +1.47(+2.49%)
Dec 14, 2015 58.47 59.17 58.19 59.07 168,710 +0.22(+0.37%)
Dec 11, 2015 59.12 59.18 58.57 58.85 165,522 -1.14(-1.90%)
Dec 10, 2015 60.05 60.52 59.96 59.99 233,047 -0.51(-0.84%)
Dec 09, 2015 60.77 61.17 60.18 60.50 160,146 -0.65(-1.06%)
Dec 08, 2015 60.63 61.18 60.40 61.15 124,644 -1.40(-2.24%)
Dec 07, 2015 62.79 62.79 62.15 62.55 166,413 -0.76(-1.20%)
Dec 04, 2015 62.37 63.45 62.15 63.31 199,487 +1.02(+1.64%)
Dec 03, 2015 62.89 62.89 62.12 62.29 108,549 -0.07(-0.11%)
Dec 02, 2015 63.02 63.02 62.17 62.36 227,597 -1.81(-2.82%)
Dec 01, 2015 64.01 64.30 63.75 64.17 91,894 +0.10(+0.16%)
Nov 30, 2015 63.94 64.25 63.53 64.07 190,615 +0.44(+0.69%)
Nov 27, 2015 63.97 63.97 63.51 63.63 173,956 -1.42(-2.18%)
Nov 25, 2015 65.21 65.05 65.05 65.05 127,000 -0.52(-0.79%)
Nov 24, 2015 65.22 65.75 64.80 65.57 148,694 +0.16(+0.24%)
Nov 23, 2015 65.78 65.80 65.28 65.41 151,787 -0.60(-0.91%)
Nov 20, 2015 65.86 66.37 65.71 66.01 137,666 +0.89(+1.37%)
Nov 19, 2015 65.11 65.34 64.50 65.12 218,015 +0.08(+0.12%)
Nov 18, 2015 64.53 65.16 64.53 65.04 231,212 +0.06(+0.09%)
Nov 17, 2015 65.38 65.38 64.71 64.98 178,340 -0.66(-1.01%)
Nov 16, 2015 64.72 65.70 64.67 65.64 140,076 +1.49(+2.32%)
Nov 13, 2015 64.73 64.73 64.03 64.15 153,693 -0.14(-0.22%)
Nov 12, 2015 64.47 64.71 64.02 64.29 107,973 -0.38(-0.59%)
Nov 11, 2015 64.81 64.86 64.55 64.67 67,031 -0.03(-0.05%)
Nov 10, 2015 64.79 64.90 64.49 64.70 131,902 +0.03(+0.05%)
Nov 09, 2015 65.44 65.53 64.59 64.67 193,312 -2.09(-3.13%)
Nov 06, 2015 66.07 66.76 65.75 66.76 117,320 -0.15(-0.22%)
Nov 05, 2015 66.91 67.02 66.59 66.91 104,401 -0.25(-0.37%)
Nov 04, 2015 67.97 67.97 66.81 67.16 199,577 -0.48(-0.71%)
Nov 03, 2015 66.91 67.78 66.71 67.64 140,102 +0.36(+0.54%)
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.