Thailand Ishares MSCI ETF (NY: THD )

71.07 -0.03 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 63.03 63.03 62.23 62.25 448,846 +0.50(+0.81%)
Oct 30, 2013 62.78 62.78 61.29 61.75 428,432 -2.24(-3.49%)
Oct 29, 2013 63.72 64.19 63.70 63.99 171,974 +0.57(+0.90%)
Oct 28, 2013 62.92 63.54 62.65 63.41 140,233 -0.42(-0.65%)
Oct 25, 2013 63.35 64.02 63.35 63.83 190,981 +0.57(+0.91%)
Oct 24, 2013 63.93 63.94 63.16 63.26 314,629 +0.40(+0.63%)
Oct 23, 2013 63.11 63.32 62.80 62.86 303,440 -1.40(-2.17%)
Oct 22, 2013 64.02 65.02 63.81 64.25 252,356 +0.98(+1.55%)
Oct 21, 2013 63.45 63.65 63.06 63.27 245,867 -2.01(-3.09%)
Oct 18, 2013 65.17 65.54 64.85 65.29 103,209 +0.25(+0.39%)
Oct 17, 2013 64.40 65.25 64.39 65.03 185,129 +1.06(+1.66%)
Oct 16, 2013 63.66 64.13 63.36 63.97 194,569 +0.42(+0.66%)
Oct 15, 2013 64.10 64.33 63.37 63.55 296,499 -0.71(-1.11%)
Oct 14, 2013 63.48 64.50 63.40 64.26 285,219 +0.23(+0.36%)
Oct 11, 2013 63.62 64.29 63.32 64.03 319,884 -0.16(-0.25%)
Oct 10, 2013 63.19 64.27 62.88 64.19 451,632 +2.72(+4.42%)
Oct 09, 2013 61.26 61.69 60.69 61.47 182,962 +0.90(+1.48%)
Oct 08, 2013 61.96 62.08 60.39 60.58 308,272 -0.58(-0.95%)
Oct 07, 2013 60.79 61.50 60.67 61.15 144,362 -1.13(-1.82%)
Oct 04, 2013 61.33 62.45 61.28 62.29 206,339 +0.96(+1.56%)
Oct 03, 2013 62.11 62.13 60.73 61.33 172,054 -0.39(-0.63%)
Oct 02, 2013 60.96 61.73 60.96 61.72 275,444 -0.20(-0.32%)
Oct 01, 2013 60.69 61.92 60.58 61.92 370,230 +1.45(+2.40%)
Sep 27, 2013 60.89 61.03 60.25 60.46 198,733 -1.76(-2.83%)
Sep 26, 2013 62.01 62.41 61.57 62.22 219,339 +0.81(+1.32%)
Sep 25, 2013 62.30 62.52 61.36 61.42 310,231 -0.07(-0.12%)
Sep 24, 2013 61.69 62.01 61.19 61.49 222,538 -1.42(-2.26%)
Sep 23, 2013 62.44 63.18 62.25 62.91 283,664 -1.38(-2.15%)
Sep 20, 2013 65.76 65.86 64.02 64.29 426,443 -1.76(-2.67%)
Sep 19, 2013 65.82 66.48 65.10 66.05 334,825 +0.71(+1.08%)
Sep 18, 2013 61.47 65.64 61.19 65.34 571,634 +3.53(+5.71%)
Sep 17, 2013 61.85 61.87 61.52 61.81 134,645 +0.00(+0.00%)
Sep 16, 2013 62.06 62.14 61.70 61.81 278,783 +1.67(+2.77%)
Sep 13, 2013 59.66 60.16 59.29 60.15 167,062 +1.07(+1.81%)
Sep 12, 2013 59.96 59.96 59.00 59.08 288,065 -1.07(-1.78%)
Sep 11, 2013 60.26 60.35 59.66 60.15 291,900 +0.41(+0.69%)
Sep 10, 2013 59.44 59.80 59.03 59.73 358,312 -0.37(-0.62%)
Sep 09, 2013 58.37 60.27 58.37 60.11 438,566 +3.55(+6.28%)
Sep 06, 2013 56.24 56.87 55.54 56.56 366,294 +1.66(+3.02%)
Sep 05, 2013 54.37 55.07 54.20 54.90 276,574 +0.53(+0.98%)
Sep 04, 2013 53.59 54.46 53.44 54.37 282,616 +0.40(+0.73%)
Sep 03, 2013 54.62 54.99 53.81 53.97 326,509 +0.97(+1.83%)
Aug 30, 2013 53.59 53.59 52.69 53.00 240,665 -0.13(-0.24%)
Aug 29, 2013 53.05 54.02 53.03 53.13 507,021 +0.71(+1.35%)
Aug 28, 2013 52.09 53.25 52.06 52.42 462,366 +0.36(+0.70%)
Aug 27, 2013 53.22 53.49 51.99 52.06 709,311 -2.71(-4.95%)
Aug 26, 2013 55.40 55.51 54.74 54.77 188,043 -1.32(-2.35%)
Aug 23, 2013 55.90 56.09 55.41 56.09 167,815 -0.18(-0.32%)
Aug 22, 2013 55.78 56.43 55.76 56.27 423,018 +1.13(+2.06%)
Aug 21, 2013 56.28 56.28 54.93 55.14 925,790 -2.14(-3.74%)
Aug 20, 2013 57.30 57.75 57.16 57.28 535,224 -0.90(-1.55%)
Aug 19, 2013 59.33 59.33 58.13 58.18 629,279 -3.05(-4.97%)
Aug 16, 2013 61.61 61.84 61.13 61.23 142,474 +0.09(+0.14%)
Aug 15, 2013 61.46 61.46 60.54 61.14 172,288 -0.83(-1.34%)
Aug 14, 2013 62.27 62.48 61.96 61.97 222,040 +0.17(+0.27%)
Aug 13, 2013 61.74 62.00 61.43 61.80 265,112 +0.97(+1.59%)
Aug 12, 2013 60.42 60.91 60.42 60.84 339,638 +0.29(+0.47%)
Aug 09, 2013 60.47 61.18 60.43 60.55 373,283 -0.40(-0.66%)
Aug 08, 2013 60.81 61.16 59.68 60.96 1,422,376 +1.28(+2.15%)
Aug 07, 2013 59.90 60.07 59.54 59.67 207,955 +0.30(+0.51%)
Aug 06, 2013 59.95 59.96 59.05 59.37 208,796 -0.36(-0.60%)
Aug 05, 2013 60.05 60.16 59.39 59.73 232,479 -1.15(-1.89%)
Aug 02, 2013 60.19 61.20 60.19 60.88 232,623 -0.94(-1.51%)
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.