Thailand Ishares MSCI ETF (NY: THD )

76.53 USD -1.11 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.60 31.94 31.50 31.80 20,066 +0.30(+0.95%)
May 28, 2009 31.02 31.50 30.97 31.50 16,541 +0.50(+1.61%)
May 27, 2009 31.48 31.52 30.97 31.00 18,040 -0.18(-0.58%)
May 26, 2009 30.27 31.25 30.00 31.18 56,326 +0.27(+0.87%)
May 22, 2009 30.74 31.33 30.74 30.91 5,683 +0.53(+1.74%)
May 21, 2009 30.45 30.94 30.28 30.38 23,467 -0.82(-2.63%)
May 20, 2009 32.04 32.11 31.18 31.20 20,014 -0.57(-1.79%)
May 19, 2009 31.16 32.06 31.16 31.77 50,287 +0.66(+2.12%)
May 18, 2009 30.68 31.11 30.49 31.11 46,022 +1.14(+3.80%)
May 15, 2009 29.47 30.31 29.47 29.97 32,462 +0.82(+2.81%)
May 14, 2009 29.67 29.69 28.91 29.15 12,783 -0.97(-3.22%)
May 13, 2009 30.17 30.50 30.12 30.12 18,875 +0.08(+0.27%)
May 12, 2009 30.62 30.76 30.00 30.04 68,917 +0.32(+1.08%)
May 11, 2009 29.50 30.02 29.40 29.72 33,860 +0.43(+1.47%)
May 08, 2009 29.67 29.76 29.10 29.29 12,085 +0.39(+1.35%)
May 07, 2009 29.59 29.70 28.83 28.90 18,222 -0.30(-1.03%)
May 06, 2009 29.12 29.27 28.62 29.20 31,142 +0.96(+3.40%)
May 05, 2009 28.34 28.50 27.68 28.24 138,737 +0.03(+0.11%)
May 04, 2009 27.27 28.21 27.27 28.21 10,142 +1.81(+6.86%)
May 01, 2009 26.29 26.72 26.27 26.40 2,980 +0.01(+0.04%)
Apr 30, 2009 26.27 26.62 26.27 26.39 11,502 +0.17(+0.65%)
Apr 29, 2009 25.74 26.36 25.74 26.22 46,605 +0.77(+3.03%)
Apr 28, 2009 25.15 25.48 25.15 25.45 26,096 +0.27(+1.07%)
Apr 27, 2009 25.10 25.74 25.10 25.18 8,630 -0.06(-0.24%)
Apr 24, 2009 27.50 27.50 24.93 25.24 47,385 +0.37(+1.49%)
Apr 23, 2009 24.33 25.24 24.33 24.87 18,004 +0.56(+2.30%)
Apr 22, 2009 24.25 24.63 24.20 24.31 7,139 -0.39(-1.58%)
Apr 21, 2009 24.23 24.86 24.09 24.70 19,660 +1.00(+4.22%)
Apr 20, 2009 24.27 24.29 23.70 23.70 17,557 -0.60(-2.47%)
Apr 17, 2009 24.30 24.43 24.05 24.30 8,480 +0.27(+1.12%)
Apr 16, 2009 24.39 25.16 23.70 24.03 135,681 +0.44(+1.87%)
Apr 15, 2009 23.31 23.84 23.26 23.59 42,114 +0.48(+2.08%)
Apr 14, 2009 23.40 23.69 22.85 23.11 79,715 -0.31(-1.32%)
Apr 13, 2009 23.01 23.51 22.73 23.42 18,071 +0.07(+0.30%)
Apr 09, 2009 23.26 23.64 23.04 23.35 75,433 +0.20(+0.86%)
Apr 08, 2009 23.21 23.42 23.02 23.15 20,164 +0.12(+0.52%)
Apr 07, 2009 23.11 23.17 22.74 23.03 14,926 -0.37(-1.58%)
Apr 06, 2009 23.36 23.40 22.93 23.40 28,497 +0.38(+1.65%)
Apr 03, 2009 23.36 23.36 22.75 23.02 27,892 -0.08(-0.35%)
Apr 02, 2009 23.53 23.53 22.77 23.10 65,111 +0.65(+2.90%)
Apr 01, 2009 22.32 22.65 22.25 22.45 8,826 +0.20(+0.90%)
Mar 31, 2009 22.48 22.66 22.25 22.25 13,453 +0.21(+0.95%)
Mar 30, 2009 22.41 22.41 21.66 22.04 7,794 -1.06(-4.59%)
Mar 26, 2009 23.19 23.40 22.84 23.10 16,155 +0.53(+2.35%)
Mar 25, 2009 23.04 23.05 22.47 22.57 63,698 +0.01(+0.04%)
Mar 24, 2009 23.50 23.50 22.56 22.56 9,828 -1.46(-6.08%)
Mar 23, 2009 23.50 24.02 23.47 24.02 13,530 +1.33(+5.86%)
Mar 20, 2009 22.80 23.02 22.30 22.69 27,345 +0.55(+2.48%)
Mar 19, 2009 21.79 22.35 22.08 22.14 12,842 -0.34(-1.51%)
Mar 18, 2009 21.79 22.48 21.76 22.48 17,806 +0.18(+0.81%)
Mar 17, 2009 21.81 22.30 21.73 22.30 12,661 +0.78(+3.62%)
Mar 16, 2009 22.04 22.49 21.52 21.52 55,177 -0.32(-1.47%)
Mar 13, 2009 21.85 22.02 21.51 21.84 0 +0.14(+0.65%)
Mar 12, 2009 21.27 21.87 20.99 21.70 17,694 +0.21(+0.98%)
Mar 11, 2009 21.63 21.63 21.20 21.49 12,539 -0.64(-2.89%)
Mar 10, 2009 21.36 22.19 21.02 22.13 59,297 +1.72(+8.43%)
Mar 09, 2009 20.64 20.98 20.41 20.41 11,789 -0.79(-3.73%)
Mar 06, 2009 21.33 21.33 20.68 21.20 0 +0.78(+3.82%)
Mar 05, 2009 19.36 21.12 19.36 20.42 263,114 -1.11(-5.16%)
Mar 04, 2009 20.69 21.55 20.69 21.53 19,169 +1.33(+6.58%)
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.