Thailand Ishares MSCI ETF (NY: THD )

74.03 USD -3.02 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 74.68 74.81 73.47 74.03 116,634 -3.02(-3.92%)
Nov 24, 2021 77.20 77.30 76.88 77.05 77,670 -0.71(-0.91%)
Nov 23, 2021 77.80 77.95 77.41 77.76 98,543 -0.11(-0.14%)
Nov 22, 2021 78.05 78.27 77.85 77.87 29,588 -0.18(-0.23%)
Nov 19, 2021 78.56 78.74 78.01 78.05 95,023 -0.99(-1.25%)
Nov 18, 2021 79.01 79.10 78.89 79.04 76,823 -0.14(-0.18%)
Nov 17, 2021 78.87 79.20 78.61 79.18 175,345 +0.40(+0.51%)
Nov 16, 2021 78.76 78.95 78.58 78.78 100,757 +0.15(+0.19%)
Nov 15, 2021 78.80 78.89 78.51 78.63 104,039 +0.01(+0.01%)
Nov 12, 2021 78.37 78.71 78.21 78.62 64,952 +0.38(+0.49%)
Nov 11, 2021 77.95 78.43 77.95 78.24 103,273 +0.92(+1.19%)
Nov 10, 2021 78.18 77.25 77.32 114,316 -0.44(-0.57%)
Nov 09, 2021 78.00 78.06 77.50 77.76 142,553 +0.13(+0.17%)
Nov 08, 2021 77.31 77.75 77.31 77.63 169,898 +1.06(+1.38%)
Nov 05, 2021 76.51 76.91 76.14 76.57 301,931 +0.28(+0.37%)
Nov 04, 2021 76.53 76.69 76.02 76.29 170,757 -0.03(-0.04%)
Nov 03, 2021 76.12 76.43 75.65 76.32 145,848 -0.35(-0.46%)
Nov 02, 2021 76.65 76.90 76.58 76.67 66,947 +0.23(+0.30%)
Nov 01, 2021 76.37 76.62 76.62 76.44 61,009 -0.18(-0.23%)
Oct 29, 2021 76.92 76.95 76.20 76.62 122,345 -0.76(-0.98%)
Oct 28, 2021 76.86 77.38 76.85 77.38 59,751 +0.39(+0.51%)
Oct 27, 2021 76.90 77.49 76.72 76.99 272,934 -0.21(-0.27%)
Oct 26, 2021 77.71 77.20 61,036 -0.62(-0.80%)
Oct 25, 2021 77.65 78.00 77.54 77.82 84,056 +0.07(+0.09%)
Oct 22, 2021 77.73 78.05 77.43 77.75 96,740 +0.06(+0.08%)
Oct 21, 2021 77.61 77.87 77.29 77.69 95,047 +0.17(+0.22%)
Oct 20, 2021 77.22 77.68 77.01 77.52 179,576 +0.20(+0.26%)
Oct 19, 2021 76.94 77.42 76.79 77.32 88,517 +0.04(+0.05%)
Oct 18, 2021 77.35 77.54 77.26 77.28 100,702 -0.24(-0.31%)
Oct 15, 2021 77.17 77.91 77.09 77.52 90,429 -0.39(-0.50%)
Oct 14, 2021 78.55 78.55 77.52 77.91 91,791 -0.43(-0.55%)
Oct 13, 2021 77.69 78.57 77.69 78.34 77,402 +0.94(+1.21%)
Oct 12, 2021 77.16 77.71 76.91 77.40 111,746 +1.04(+1.36%)
Oct 11, 2021 76.42 76.89 75.74 76.36 82,039 +0.14(+0.18%)
Oct 08, 2021 76.29 76.59 75.91 76.22 93,383 +0.35(+0.46%)
Oct 07, 2021 75.78 76.17 75.34 75.87 102,301 +0.44(+0.58%)
Oct 06, 2021 74.98 75.89 74.85 75.43 87,063 -0.16(-0.21%)
Oct 05, 2021 75.38 75.95 75.12 75.59 43,195 +0.85(+1.14%)
Oct 04, 2021 74.99 75.07 74.32 74.74 42,783 -0.21(-0.28%)
Oct 01, 2021 74.88 75.11 74.40 74.95 75,663 +0.34(+0.46%)
Sep 30, 2021 74.73 75.13 74.27 74.61 102,778 +0.54(+0.73%)
Sep 29, 2021 74.73 74.79 74.00 74.07 90,388 -0.53(-0.71%)
Sep 28, 2021 75.13 75.26 74.47 74.60 71,139 -1.25(-1.65%)
Sep 27, 2021 76.17 76.17 75.12 75.85 102,116 -0.26(-0.34%)
Sep 24, 2021 76.18 76.53 76.05 76.11 78,143 -0.40(-0.52%)
Sep 23, 2021 76.51 76.65 76.06 76.51 121,929 +0.50(+0.66%)
Sep 22, 2021 76.31 76.58 75.90 76.01 99,683 +0.14(+0.18%)
Sep 21, 2021 75.98 76.19 75.57 75.87 69,528 +0.60(+0.80%)
Sep 20, 2021 75.68 76.20 74.90 75.27 197,202 -1.26(-1.65%)
Sep 17, 2021 76.96 76.96 76.29 76.53 263,079 -1.11(-1.43%)
Sep 16, 2021 77.38 77.81 77.31 77.64 56,790 -0.37(-0.47%)
Sep 15, 2021 77.37 78.50 77.37 78.01 96,302 +0.71(+0.92%)
Sep 14, 2021 77.71 77.90 77.17 77.30 89,910 -0.72(-0.92%)
Sep 13, 2021 77.92 78.27 77.70 78.02 84,116 +0.07(+0.09%)
Sep 10, 2021 78.30 78.38 77.72 77.95 42,186 -0.04(-0.05%)
Sep 09, 2021 77.77 78.19 77.76 77.99 44,138 -0.16(-0.20%)
Sep 08, 2021 78.39 78.56 77.95 78.15 88,738 -0.44(-0.56%)
Sep 07, 2021 78.62 78.90 78.38 78.59 112,730 -1.28(-1.60%)
Sep 03, 2021 79.54 79.94 79.44 79.87 37,218 +0.35(+0.44%)
Sep 02, 2021 79.40 79.80 79.40 79.52 81,820 +0.09(+0.11%)
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.