Thailand Ishares MSCI ETF (NY: THD )

77.32 USD +0.04 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.55 39.55 37.72 38.27 346,897 -1.89(-4.71%)
Oct 29, 2009 39.67 40.35 39.64 40.16 272,951 +0.83(+2.11%)
Oct 28, 2009 40.31 40.69 38.77 39.33 434,634 -1.48(-3.62%)
Oct 27, 2009 41.35 41.57 40.43 40.81 451,103 +0.07(+0.17%)
Oct 26, 2009 41.33 41.65 40.66 40.74 144,366 -0.47(-1.14%)
Oct 23, 2009 41.52 41.52 41.20 41.21 123,222 -0.37(-0.89%)
Oct 22, 2009 41.33 41.76 41.06 41.58 184,796 -0.12(-0.29%)
Oct 21, 2009 41.79 42.33 41.56 41.70 350,872 -0.95(-2.23%)
Oct 20, 2009 42.31 42.68 42.23 42.65 219,711 -0.27(-0.63%)
Oct 19, 2009 42.56 43.16 42.55 42.92 169,849 +1.42(+3.42%)
Oct 16, 2009 41.54 41.73 41.25 41.50 235,830 +0.76(+1.87%)
Oct 15, 2009 40.27 40.82 39.80 40.74 673,627 -2.35(-5.46%)
Oct 14, 2009 43.07 43.99 42.80 43.10 900,434 -1.16(-2.63%)
Oct 13, 2009 44.16 44.28 43.72 44.26 443,688 -0.08(-0.18%)
Oct 12, 2009 44.37 44.44 44.04 44.34 158,990 +0.19(+0.43%)
Oct 09, 2009 43.81 44.19 43.78 44.15 274,737 +0.43(+0.98%)
Oct 08, 2009 43.65 43.93 43.48 43.72 392,086 +0.10(+0.23%)
Oct 07, 2009 43.32 43.64 43.27 43.62 175,350 +0.41(+0.95%)
Oct 06, 2009 42.89 43.46 42.85 43.21 242,740 +1.00(+2.37%)
Oct 05, 2009 42.04 42.49 41.78 42.21 996,699 +0.14(+0.33%)
Oct 02, 2009 41.95 42.52 41.95 42.07 524,537 +0.37(+0.89%)
Oct 01, 2009 42.23 44.18 41.70 41.70 970,092 +0.03(+0.07%)
Sep 30, 2009 41.90 41.91 41.17 41.67 75,478 -0.12(-0.29%)
Sep 29, 2009 41.74 41.81 41.33 41.79 187,675 +0.23(+0.54%)
Sep 28, 2009 41.08 41.80 41.02 41.56 60,622 +0.10(+0.25%)
Sep 25, 2009 41.71 41.79 41.22 41.46 59,945 -0.32(-0.77%)
Sep 24, 2009 42.65 42.72 41.63 41.78 58,018 -0.19(-0.45%)
Sep 23, 2009 42.09 42.54 41.96 41.97 43,894 +0.00(+0.00%)
Sep 22, 2009 41.48 42.00 41.48 41.97 16,374 +0.95(+2.32%)
Sep 21, 2009 41.20 41.28 40.00 41.02 91,192 -0.30(-0.73%)
Sep 18, 2009 41.38 41.39 41.03 41.32 7,947 +0.49(+1.20%)
Sep 17, 2009 41.30 41.30 40.71 40.83 28,566 -0.13(-0.32%)
Sep 16, 2009 41.05 41.48 40.82 40.96 59,438 +0.26(+0.65%)
Sep 15, 2009 40.21 40.79 40.21 40.70 30,874 +0.63(+1.57%)
Sep 14, 2009 39.85 40.08 39.63 40.07 74,965 -0.49(-1.21%)
Sep 11, 2009 40.66 40.74 40.36 40.56 43,457 +0.00(+0.00%)
Sep 10, 2009 40.20 40.67 39.90 40.56 377,996 +0.59(+1.48%)
Sep 09, 2009 40.03 40.27 39.65 39.97 48,648 +0.24(+0.60%)
Sep 08, 2009 39.43 39.78 39.34 39.73 141,200 +1.55(+4.06%)
Sep 04, 2009 38.14 38.33 37.73 38.18 81,111 +0.18(+0.47%)
Sep 03, 2009 37.63 38.01 37.48 38.00 43,497 +0.89(+2.40%)
Sep 02, 2009 36.85 37.32 36.85 37.11 36,260 +0.41(+1.12%)
Sep 01, 2009 36.96 37.42 36.39 36.70 146,202 -0.46(-1.24%)
Aug 31, 2009 36.97 37.25 36.81 37.16 36,577 +0.00(+0.00%)
Aug 28, 2009 37.30 37.43 36.86 37.16 50,810 +0.05(+0.13%)
Aug 27, 2009 37.00 37.45 36.50 37.11 38,979 -0.34(-0.91%)
Aug 26, 2009 37.23 37.59 37.06 37.45 49,192 +0.45(+1.22%)
Aug 25, 2009 37.37 37.84 36.87 37.00 338,389 -0.20(-0.54%)
Aug 24, 2009 37.12 37.50 36.86 37.20 134,486 -0.04(-0.11%)
Aug 21, 2009 36.92 37.35 36.81 37.24 50,897 +0.61(+1.66%)
Aug 20, 2009 36.09 36.64 36.09 36.63 20,869 +0.63(+1.76%)
Aug 19, 2009 35.42 36.28 35.42 36.00 87,506 -0.44(-1.21%)
Aug 18, 2009 35.84 36.47 35.84 36.44 31,077 +1.33(+3.78%)
Aug 17, 2009 35.77 35.77 33.75 35.11 63,109 -1.66(-4.51%)
Aug 14, 2009 37.14 37.14 36.22 36.77 56,686 -0.56(-1.50%)
Aug 13, 2009 36.92 37.40 36.68 37.33 90,652 +1.24(+3.44%)
Aug 12, 2009 35.50 36.36 35.50 36.09 41,196 +0.47(+1.32%)
Aug 11, 2009 36.01 36.01 35.37 35.62 67,829 -0.91(-2.49%)
Aug 10, 2009 36.47 37.34 36.01 36.53 53,788 -0.55(-1.49%)
Aug 07, 2009 36.90 37.30 36.73 37.08 56,078 +0.60(+1.64%)
Aug 06, 2009 36.94 37.40 36.37 36.48 38,077 +0.29(+0.80%)
Aug 05, 2009 36.47 36.51 35.80 36.19 54,021 -0.61(-1.65%)
Aug 04, 2009 36.68 36.93 36.50 36.80 158,792 -0.04(-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.