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 (%)
Feb 28, 2013 90.18 90.28 89.84 89.85 230,001 +0.36(+0.40%)
Feb 27, 2013 88.64 89.63 88.50 89.49 358,742 +0.38(+0.43%)
Feb 26, 2013 89.33 89.49 88.85 89.11 328,727 -0.94(-1.04%)
Feb 22, 2013 89.82 90.07 89.56 90.05 210,757 +0.67(+0.75%)
Feb 21, 2013 89.71 89.89 88.93 89.38 342,191 -0.84(-0.93%)
Feb 20, 2013 90.90 90.93 90.10 90.22 327,171 +0.18(+0.20%)
Feb 19, 2013 89.68 90.16 89.67 90.04 201,114 +1.19(+1.34%)
Feb 15, 2013 89.08 89.12 88.72 88.85 136,168 -0.55(-0.62%)
Feb 14, 2013 89.00 89.42 89.00 89.40 173,087 +0.64(+0.72%)
Feb 13, 2013 88.76 89.06 88.56 88.76 154,951 +1.79(+2.06%)
Feb 12, 2013 86.83 87.26 86.62 86.97 101,227 +0.22(+0.25%)
Feb 11, 2013 87.16 87.16 86.46 86.75 238,634 -1.23(-1.40%)
Feb 08, 2013 87.96 88.14 87.72 87.98 202,124 -0.04(-0.05%)
Feb 07, 2013 88.44 88.44 87.58 88.02 297,409 -0.77(-0.87%)
Feb 06, 2013 88.17 88.81 88.09 88.79 185,167 -0.01(-0.01%)
Feb 04, 2013 89.35 89.39 88.58 88.80 414,965 -0.42(-0.47%)
Feb 01, 2013 88.73 89.41 88.69 89.22 305,113 +2.04(+2.34%)
Jan 31, 2013 87.37 87.37 86.96 87.18 477,375 -1.35(-1.52%)
Jan 30, 2013 88.27 88.67 88.25 88.53 510,836 +0.49(+0.56%)
Jan 29, 2013 87.33 88.10 87.22 88.04 274,795 +1.11(+1.28%)
Jan 28, 2013 86.77 86.95 86.45 86.93 315,447 +0.43(+0.50%)
Jan 25, 2013 86.46 86.50 85.93 86.50 274,203 +0.70(+0.82%)
Jan 24, 2013 85.36 85.98 85.36 85.80 308,540 +0.67(+0.79%)
Jan 23, 2013 85.07 85.17 84.75 85.13 246,306 -0.21(-0.25%)
Jan 22, 2013 85.15 85.35 85.01 85.34 189,027 +0.24(+0.28%)
Jan 18, 2013 84.98 85.14 84.70 85.10 126,603 +0.82(+0.97%)
Jan 17, 2013 83.95 84.56 83.94 84.28 181,659 +0.53(+0.63%)
Jan 16, 2013 83.60 83.83 83.32 83.75 129,534 +0.00(+0.00%)
Jan 15, 2013 83.71 83.84 83.42 83.75 244,448 +0.73(+0.88%)
Jan 14, 2013 83.29 83.29 82.77 83.02 199,016 +0.32(+0.39%)
Jan 11, 2013 82.81 82.99 82.37 82.70 460,962 -0.36(-0.43%)
Jan 10, 2013 83.13 83.13 82.66 83.06 158,606 -0.23(-0.28%)
Jan 09, 2013 83.28 83.60 83.25 83.29 273,465 +0.49(+0.59%)
Jan 08, 2013 82.93 83.05 82.61 82.80 193,777 -0.03(-0.04%)
Jan 07, 2013 82.95 82.95 82.57 82.83 200,530 -0.42(-0.50%)
Jan 04, 2013 82.97 83.44 82.83 83.25 349,598 +0.43(+0.52%)
Jan 03, 2013 83.06 83.45 82.78 82.82 274,999 -1.39(-1.65%)
Jan 02, 2013 83.58 84.24 82.49 84.21 445,873 +1.72(+2.09%)
Dec 31, 2012 81.30 82.49 80.89 82.49 182,069 +1.49(+1.84%)
Dec 28, 2012 80.96 81.29 80.81 81.00 297,000 +0.09(+0.11%)
Dec 27, 2012 80.95 81.11 80.38 80.91 233,819 +0.43(+0.53%)
Dec 26, 2012 80.81 80.98 80.45 80.48 143,635 +0.09(+0.11%)
Dec 24, 2012 80.13 80.45 80.00 80.39 60,764 -0.31(-0.38%)
Dec 21, 2012 80.31 80.75 80.11 80.70 192,835 -0.42(-0.52%)
Dec 20, 2012 80.82 81.25 80.61 81.12 254,837 +0.35(+0.43%)
Dec 19, 2012 81.03 81.14 80.68 80.77 168,074 +0.30(+0.37%)
Dec 18, 2012 80.00 80.55 79.75 80.47 363,199 -0.42(-0.52%)
Dec 17, 2012 80.34 80.91 80.34 80.89 226,023 +0.68(+0.85%)
Dec 14, 2012 79.99 80.37 79.79 80.21 203,210 +0.64(+0.80%)
Dec 13, 2012 79.67 80.01 79.46 79.57 271,386 -0.18(-0.23%)
Dec 12, 2012 79.87 80.16 79.60 79.75 150,183 +0.31(+0.39%)
Dec 11, 2012 79.10 79.68 79.10 79.44 287,115 +0.32(+0.40%)
Dec 10, 2012 78.54 79.13 78.54 79.12 244,379 +0.41(+0.52%)
Dec 07, 2012 78.49 78.77 78.34 78.71 208,519 +0.21(+0.27%)
Dec 06, 2012 77.98 78.51 77.90 78.50 240,961 +0.86(+1.11%)
Dec 05, 2012 77.57 77.99 77.48 77.64 252,701 +0.25(+0.32%)
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.