Thailand Ishares MSCI ETF (NY: THD )

74.66 -0.40 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 61.56 61.74 61.30 61.74 53,146 +0.54(+0.88%)
Feb 25, 2011 60.49 61.26 60.49 61.20 97,583 +0.87(+1.44%)
Feb 24, 2011 60.12 60.39 59.87 60.33 128,534 -0.23(-0.38%)
Feb 23, 2011 60.80 61.10 59.98 60.56 118,982 +0.22(+0.36%)
Feb 22, 2011 60.47 61.21 60.07 60.34 273,453 -1.73(-2.79%)
Feb 18, 2011 61.96 62.23 61.76 62.07 78,762 +0.31(+0.50%)
Feb 17, 2011 60.99 61.93 60.99 61.76 136,776 +1.05(+1.73%)
Feb 16, 2011 60.11 60.80 59.95 60.71 163,538 +1.64(+2.78%)
Feb 15, 2011 58.71 59.25 58.63 59.07 135,064 +0.73(+1.25%)
Feb 14, 2011 58.30 58.79 58.30 58.34 263,084 +0.47(+0.81%)
Feb 11, 2011 57.27 57.90 57.05 57.87 294,979 +0.33(+0.57%)
Feb 10, 2011 57.45 57.58 56.72 57.54 392,596 -0.96(-1.64%)
Feb 09, 2011 58.96 58.96 58.36 58.50 517,509 -1.28(-2.14%)
Feb 08, 2011 59.90 59.90 59.50 59.78 261,320 -0.30(-0.50%)
Feb 07, 2011 59.76 60.26 59.76 60.08 197,857 -0.29(-0.48%)
Feb 04, 2011 59.92 60.37 59.84 60.37 185,025 +0.67(+1.12%)
Feb 03, 2011 59.74 59.94 59.29 59.70 93,394 +0.35(+0.59%)
Feb 02, 2011 59.54 59.99 59.23 59.35 146,879 +0.16(+0.27%)
Feb 01, 2011 58.60 59.36 58.13 59.19 276,871 +0.59(+1.01%)
Jan 31, 2011 58.32 58.72 58.16 58.60 320,424 +0.32(+0.55%)
Jan 28, 2011 59.80 59.80 58.07 58.28 375,155 -1.90(-3.16%)
Jan 27, 2011 59.99 60.43 59.92 60.18 368,446 +0.79(+1.33%)
Jan 26, 2011 59.09 59.61 59.01 59.39 197,102 +1.61(+2.79%)
Jan 25, 2011 57.67 58.00 57.43 57.78 369,857 +0.19(+0.33%)
Jan 24, 2011 58.06 58.22 57.55 57.59 692,603 -3.59(-5.87%)
Jan 21, 2011 61.91 61.91 60.97 61.18 546,603 -1.47(-2.35%)
Jan 20, 2011 63.01 63.01 62.09 62.65 258,080 -0.80(-1.26%)
Jan 19, 2011 63.91 63.94 63.16 63.45 194,083 +0.18(+0.28%)
Jan 18, 2011 63.44 63.47 62.99 63.27 251,558 -1.07(-1.66%)
Jan 14, 2011 64.14 64.49 64.08 64.34 126,140 -0.13(-0.20%)
Jan 13, 2011 64.16 64.78 64.16 64.47 232,133 +0.86(+1.35%)
Jan 12, 2011 63.23 63.61 63.23 63.61 136,252 +1.21(+1.94%)
Jan 11, 2011 62.48 62.67 62.25 62.40 271,999 +0.02(+0.03%)
Jan 10, 2011 62.73 62.74 62.12 62.38 317,048 -2.03(-3.15%)
Jan 07, 2011 65.02 65.05 64.24 64.41 196,337 -1.53(-2.32%)
Jan 06, 2011 66.20 66.20 65.72 65.94 209,347 -0.66(-0.99%)
Jan 05, 2011 66.18 66.65 65.85 66.60 190,043 +0.98(+1.49%)
Jan 04, 2011 65.98 65.98 65.23 65.62 211,114 +0.17(+0.26%)
Jan 03, 2011 65.19 65.68 65.04 65.45 153,053 +0.84(+1.30%)
Dec 31, 2010 64.43 64.83 64.42 64.61 80,974 +0.27(+0.42%)
Dec 30, 2010 64.45 64.50 64.16 64.34 58,143 -0.21(-0.33%)
Dec 29, 2010 64.40 64.66 64.30 64.55 242,894 +0.74(+1.16%)
Dec 28, 2010 63.63 64.06 63.63 63.81 110,321 +0.46(+0.73%)
Dec 27, 2010 63.47 63.60 62.84 63.35 124,985 -0.22(-0.35%)
Dec 23, 2010 63.27 63.82 63.27 63.57 87,855 +0.02(+0.03%)
Dec 22, 2010 63.44 63.56 63.39 63.55 118,371 +0.36(+0.57%)
Dec 21, 2010 62.94 63.30 62.94 63.19 454,864 +0.37(+0.59%)
Dec 20, 2010 63.42 63.42 62.81 62.82 199,497 -1.47(-2.29%)
Dec 17, 2010 64.48 64.48 64.01 64.29 149,500 -0.80(-1.23%)
Dec 16, 2010 64.95 65.10 64.40 65.09 171,860 -0.29(-0.44%)
Dec 15, 2010 65.79 65.79 65.15 65.38 205,224 -0.49(-0.74%)
Dec 14, 2010 65.85 66.05 65.70 65.87 122,047 +0.28(+0.43%)
Dec 13, 2010 65.81 65.96 65.52 65.59 156,144 -0.10(-0.15%)
Dec 10, 2010 65.80 65.80 65.34 65.69 113,350 +0.09(+0.14%)
Dec 09, 2010 65.90 65.90 65.21 65.60 143,938 +0.60(+0.92%)
Dec 08, 2010 65.39 65.39 64.72 65.00 358,152 -1.20(-1.81%)
Dec 07, 2010 66.76 66.86 66.06 66.20 204,787 -0.05(-0.08%)
Dec 06, 2010 66.00 66.25 65.79 66.25 200,002 +0.06(+0.09%)
Dec 03, 2010 65.93 66.28 65.50 66.19 235,531 -0.19(-0.29%)
Dec 02, 2010 65.12 66.38 65.12 66.38 376,710 +1.35(+2.08%)
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.