Thailand Ishares MSCI ETF (NY: THD )

77.52 USD +0.20 (+0.26%)
Official Closing Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 79.49 79.49 78.48 78.50 355,925 +0.63(+0.81%)
Oct 30, 2013 79.17 79.17 77.29 77.87 339,737 -2.82(-3.49%)
Oct 29, 2013 80.35 80.95 80.33 80.69 136,372 +0.72(+0.90%)
Oct 28, 2013 79.35 80.13 79.01 79.97 111,202 -0.53(-0.65%)
Oct 25, 2013 79.89 80.74 79.89 80.50 151,444 +0.73(+0.91%)
Oct 24, 2013 80.62 80.63 79.65 79.77 249,494 +0.50(+0.63%)
Oct 23, 2013 79.59 79.85 79.19 79.27 240,621 -1.76(-2.17%)
Oct 22, 2013 80.74 82.00 80.47 81.03 200,113 +1.24(+1.55%)
Oct 21, 2013 80.01 80.27 79.52 79.79 194,967 -2.54(-3.09%)
Oct 18, 2013 82.19 82.64 81.78 82.33 81,843 +0.32(+0.39%)
Oct 17, 2013 81.21 82.28 81.20 82.01 146,803 +1.34(+1.66%)
Oct 16, 2013 80.28 80.87 79.90 80.67 154,289 +0.53(+0.66%)
Oct 15, 2013 80.84 81.12 79.92 80.14 235,117 -0.90(-1.11%)
Oct 14, 2013 80.05 81.34 79.95 81.04 226,172 +0.29(+0.36%)
Oct 11, 2013 80.23 81.08 79.85 80.75 253,661 -0.20(-0.25%)
Oct 10, 2013 79.69 81.05 79.29 80.95 358,134 +3.43(+4.42%)
Oct 09, 2013 77.25 77.80 76.54 77.52 145,085 +1.13(+1.48%)
Oct 08, 2013 78.14 78.29 76.15 76.39 244,453 -0.73(-0.95%)
Oct 07, 2013 76.66 77.56 76.51 77.12 114,476 -1.43(-1.82%)
Oct 04, 2013 77.34 78.75 77.28 78.55 163,622 +1.21(+1.56%)
Oct 03, 2013 78.33 78.35 76.59 77.34 136,435 -0.49(-0.63%)
Oct 02, 2013 76.88 77.85 76.87 77.83 218,421 -0.25(-0.32%)
Oct 01, 2013 76.53 78.08 76.40 78.08 293,584 +1.83(+2.40%)
Sep 27, 2013 76.79 76.96 75.98 76.25 157,591 -2.22(-2.83%)
Sep 26, 2013 78.20 78.70 77.65 78.47 173,931 +1.02(+1.32%)
Sep 25, 2013 78.56 78.84 77.38 77.45 246,006 -0.09(-0.12%)
Sep 24, 2013 77.79 78.20 77.17 77.54 176,468 -1.79(-2.26%)
Sep 23, 2013 78.74 79.67 78.50 79.33 224,939 -1.74(-2.15%)
Sep 20, 2013 82.93 83.06 80.73 81.07 338,160 -2.22(-2.67%)
Sep 19, 2013 83.00 83.83 82.10 83.29 265,509 +0.89(+1.08%)
Sep 18, 2013 77.52 82.78 77.16 82.40 453,293 +4.45(+5.71%)
Sep 17, 2013 78.00 78.02 77.58 77.95 106,771 +0.00(+0.00%)
Sep 16, 2013 78.26 78.36 77.80 77.95 221,069 +2.10(+2.77%)
Sep 13, 2013 75.23 75.86 74.77 75.85 132,477 +1.35(+1.81%)
Sep 12, 2013 75.62 75.62 74.40 74.50 228,429 -1.35(-1.78%)
Sep 11, 2013 75.99 76.10 75.24 75.85 231,470 +0.52(+0.69%)
Sep 10, 2013 74.96 75.41 74.44 75.33 284,133 -0.47(-0.62%)
Sep 09, 2013 73.61 76.00 73.61 75.80 347,773 +4.48(+6.28%)
Sep 06, 2013 70.92 71.72 70.04 71.32 290,463 +2.09(+3.02%)
Sep 05, 2013 68.56 69.45 68.35 69.23 219,317 +0.67(+0.98%)
Sep 04, 2013 67.58 68.68 67.39 68.56 224,108 +0.50(+0.73%)
Sep 03, 2013 68.88 69.35 67.86 68.06 258,914 +1.22(+1.83%)
Aug 30, 2013 67.58 67.58 66.44 66.84 190,842 -0.16(-0.24%)
Aug 29, 2013 66.90 68.12 66.87 67.00 402,056 +0.89(+1.35%)
Aug 28, 2013 65.69 67.15 65.65 66.11 366,646 +0.46(+0.70%)
Aug 27, 2013 67.12 67.45 65.56 65.65 562,467 -3.42(-4.95%)
Aug 26, 2013 69.86 70.00 69.03 69.07 149,114 -1.66(-2.35%)
Aug 23, 2013 70.50 70.73 69.88 70.73 133,074 -0.23(-0.32%)
Aug 22, 2013 70.34 71.16 70.32 70.96 335,444 +1.43(+2.06%)
Aug 21, 2013 70.97 70.97 69.27 69.53 734,130 -2.70(-3.74%)
Aug 20, 2013 72.26 72.83 72.08 72.23 424,420 -1.14(-1.55%)
Aug 19, 2013 74.82 74.82 73.31 73.37 499,004 -3.84(-4.97%)
Aug 16, 2013 77.69 77.98 77.09 77.21 112,979 +0.11(+0.14%)
Aug 15, 2013 77.50 77.50 76.35 77.10 136,621 -1.05(-1.34%)
Aug 14, 2013 78.53 78.79 78.14 78.15 176,073 +0.21(+0.27%)
Aug 13, 2013 77.86 78.19 77.47 77.94 210,228 +1.22(+1.59%)
Aug 12, 2013 76.20 76.81 76.20 76.72 269,325 +0.36(+0.47%)
Aug 09, 2013 76.26 77.15 76.21 76.36 296,005 -0.51(-0.66%)
Aug 08, 2013 76.69 77.13 75.26 76.87 1,127,911 +1.62(+2.15%)
Aug 07, 2013 75.54 75.75 75.09 75.25 164,904 +0.38(+0.51%)
Aug 06, 2013 75.60 75.61 74.46 74.87 165,571 -0.45(-0.60%)
Aug 05, 2013 75.73 75.87 74.90 75.32 184,351 -1.45(-1.89%)
Aug 02, 2013 75.90 77.18 75.90 76.77 184,465 -1.18(-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.