Thailand Ishares MSCI ETF (NY: THD )

76.99 USD -0.21 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 65.86 65.86 65.02 65.17 128,233 -0.01(-0.02%)
Oct 29, 2015 65.47 65.51 65.04 65.18 204,150 -1.13(-1.70%)
Oct 28, 2015 66.86 67.02 65.53 66.31 303,470 -0.83(-1.24%)
Oct 27, 2015 67.35 67.46 67.02 67.14 120,383 -0.71(-1.05%)
Oct 26, 2015 68.17 68.18 67.60 67.85 63,311 -0.76(-1.11%)
Oct 23, 2015 68.97 68.97 68.35 68.61 159,014 +0.49(+0.72%)
Oct 22, 2015 67.49 68.37 67.11 68.12 191,971 +1.05(+1.57%)
Oct 21, 2015 67.68 67.70 66.91 67.07 91,035 -1.02(-1.50%)
Oct 20, 2015 68.08 68.17 67.91 68.09 43,433 +0.27(+0.40%)
Oct 19, 2015 68.15 68.15 67.52 67.82 85,863 -1.02(-1.48%)
Oct 16, 2015 68.27 68.94 67.81 68.84 139,747 -0.10(-0.15%)
Oct 15, 2015 68.64 69.18 68.20 68.94 265,550 +1.54(+2.28%)
Oct 14, 2015 67.38 67.62 67.10 67.40 216,915 +0.41(+0.61%)
Oct 13, 2015 67.06 67.92 66.75 66.99 185,807 -0.69(-1.02%)
Oct 12, 2015 68.38 68.38 67.64 67.68 114,706 -0.62(-0.91%)
Oct 09, 2015 68.30 68.74 67.99 68.30 355,913 +1.12(+1.67%)
Oct 08, 2015 66.04 67.47 65.96 67.18 209,104 +0.79(+1.19%)
Oct 07, 2015 65.89 66.60 65.81 66.39 183,285 +2.41(+3.77%)
Oct 06, 2015 64.06 64.34 63.70 63.98 94,794 -0.29(-0.45%)
Oct 05, 2015 63.82 64.41 63.56 64.27 155,802 +1.24(+1.97%)
Oct 02, 2015 61.34 63.09 61.02 63.03 210,771 +1.49(+2.42%)
Oct 01, 2015 61.86 61.99 61.12 61.54 138,388 -0.72(-1.16%)
Sep 30, 2015 62.14 62.44 61.86 62.26 162,075 +0.10(+0.16%)
Sep 29, 2015 62.35 62.60 61.93 62.16 85,654 +0.09(+0.14%)
Sep 28, 2015 62.65 62.65 61.89 62.07 94,477 -1.76(-2.76%)
Sep 25, 2015 64.35 64.35 63.52 63.83 106,385 +0.22(+0.35%)
Sep 24, 2015 63.30 63.90 63.07 63.61 110,874 +0.02(+0.03%)
Sep 23, 2015 64.20 64.38 63.59 63.59 254,412 -0.96(-1.49%)
Sep 22, 2015 64.67 64.77 64.03 64.55 102,000 -1.38(-2.09%)
Sep 21, 2015 65.99 66.07 65.54 65.93 96,601 +0.80(+1.23%)
Sep 18, 2015 65.80 66.06 64.71 65.13 279,927 -1.43(-2.15%)
Sep 17, 2015 65.81 67.75 65.65 66.56 211,835 +0.78(+1.19%)
Sep 16, 2015 65.20 65.94 64.98 65.78 118,038 +1.01(+1.56%)
Sep 15, 2015 64.16 64.99 64.15 64.77 111,339 +0.58(+0.90%)
Sep 14, 2015 64.59 64.59 64.05 64.19 110,154 -1.11(-1.70%)
Sep 11, 2015 64.67 65.30 64.50 65.30 115,861 -0.24(-0.37%)
Sep 10, 2015 64.92 65.63 64.66 65.54 131,092 +1.04(+1.61%)
Sep 09, 2015 65.54 65.99 64.44 64.50 288,236 -0.24(-0.37%)
Sep 08, 2015 64.48 64.86 64.06 64.74 131,153 +1.46(+2.31%)
Sep 04, 2015 64.13 63.28 63.28 63.28 136,200 -1.92(-2.94%)
Sep 03, 2015 65.15 65.87 64.94 65.20 257,820 -0.31(-0.47%)
Sep 02, 2015 64.63 65.51 64.58 65.51 204,893 +1.91(+3.00%)
Sep 01, 2015 64.14 64.64 63.31 63.60 240,000 -0.89(-1.38%)
Aug 31, 2015 64.67 65.15 64.30 64.49 187,020 +0.14(+0.22%)
Aug 28, 2015 64.80 64.80 63.86 64.35 245,578 -1.10(-1.68%)
Aug 27, 2015 63.97 65.54 63.97 65.45 501,726 +2.42(+3.84%)
Aug 26, 2015 60.88 63.20 60.88 63.03 469,692 +2.75(+4.56%)
Aug 25, 2015 61.18 63.19 60.27 60.28 490,411 +0.50(+0.84%)
Aug 24, 2015 61.74 62.34 57.37 59.78 274,085 -2.56(-4.11%)
Aug 21, 2015 63.46 64.23 62.32 62.34 250,542 -1.66(-2.59%)
Aug 20, 2015 64.08 64.41 63.76 64.00 153,582 -0.33(-0.51%)
Aug 19, 2015 64.29 64.71 63.55 64.33 547,054 +0.15(+0.23%)
Aug 18, 2015 64.21 64.24 63.79 64.18 303,070 -1.39(-2.12%)
Aug 17, 2015 66.37 66.37 65.44 65.57 607,302 -1.47(-2.19%)
Aug 14, 2015 67.02 67.62 66.89 67.04 168,181 +0.68(+1.02%)
Aug 13, 2015 66.29 66.66 66.14 66.36 155,259 +0.23(+0.35%)
Aug 12, 2015 66.22 66.58 65.72 66.13 390,047 -0.75(-1.12%)
Aug 11, 2015 67.91 67.91 66.26 66.88 227,753 -1.71(-2.49%)
Aug 10, 2015 67.74 68.73 67.54 68.59 76,109 +0.62(+0.91%)
Aug 07, 2015 67.83 68.06 67.79 67.97 113,284 -0.22(-0.32%)
Aug 06, 2015 68.23 68.32 67.83 68.19 123,889 -0.25(-0.37%)
Aug 05, 2015 69.01 69.99 68.29 68.44 94,724 +0.11(+0.16%)
Aug 04, 2015 68.60 69.10 68.22 68.33 131,585 -0.61(-0.88%)
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.