Thailand Ishares MSCI ETF (NY: THD )

77.75 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.10 87.97 86.35 86.70 176,336 +1.59(+1.87%)
Oct 30, 2018 84.61 85.29 84.26 85.11 145,478 +1.10(+1.31%)
Oct 29, 2018 86.00 86.00 83.25 84.01 211,472 -0.71(-0.84%)
Oct 26, 2018 84.67 85.43 84.06 84.72 280,400 -1.57(-1.82%)
Oct 25, 2018 85.58 86.86 85.58 86.29 315,610 +2.54(+3.03%)
Oct 24, 2018 85.41 85.44 83.73 83.75 186,704 -3.01(-3.47%)
Oct 23, 2018 85.54 87.11 85.21 86.76 571,160 -0.01(-0.01%)
Oct 22, 2018 87.14 87.57 86.51 86.77 186,836 -0.78(-0.89%)
Oct 19, 2018 87.91 88.44 87.36 87.55 174,000 -0.40(-0.45%)
Oct 18, 2018 88.78 88.78 87.38 87.95 292,923 -1.47(-1.64%)
Oct 17, 2018 89.77 89.91 89.05 89.42 180,850 -1.25(-1.38%)
Oct 16, 2018 89.89 91.07 89.89 90.67 232,823 +1.72(+1.93%)
Oct 15, 2018 89.31 89.63 88.68 88.95 156,076 -0.43(-0.48%)
Oct 12, 2018 89.15 89.88 88.58 89.38 240,500 +1.15(+1.30%)
Oct 11, 2018 88.69 89.77 87.78 88.23 374,694 -0.87(-0.98%)
Oct 10, 2018 90.23 90.53 88.78 89.10 509,937 +0.23(+0.26%)
Oct 09, 2018 88.53 89.27 88.20 88.87 261,191 -0.04(-0.04%)
Oct 08, 2018 88.30 89.03 88.00 88.91 175,683 -1.23(-1.36%)
Oct 05, 2018 90.49 90.64 89.62 90.14 297,700 -0.64(-0.71%)
Oct 04, 2018 92.08 92.39 90.15 90.78 326,821 -1.76(-1.90%)
Oct 03, 2018 93.72 93.75 92.16 92.54 291,145 -1.42(-1.51%)
Oct 02, 2018 94.09 94.36 93.73 93.96 247,715 -0.66(-0.70%)
Oct 01, 2018 94.73 94.82 94.35 94.62 218,254 +0.32(+0.34%)
Sep 28, 2018 93.96 94.59 93.84 94.30 175,600 +0.24(+0.26%)
Sep 27, 2018 93.88 94.19 93.50 94.06 256,772 +0.44(+0.47%)
Sep 26, 2018 93.60 94.68 93.40 93.62 254,160 -0.35(-0.37%)
Sep 25, 2018 93.79 94.23 93.73 93.97 148,206 +0.01(+0.01%)
Sep 24, 2018 93.77 94.19 93.50 93.96 187,887 -0.32(-0.34%)
Sep 21, 2018 94.10 94.45 93.70 94.28 289,200 -0.60(-0.63%)
Sep 20, 2018 94.75 95.13 94.33 94.88 155,056 +0.47(+0.50%)
Sep 19, 2018 94.05 94.50 93.70 94.41 288,341 +1.19(+1.28%)
Sep 18, 2018 92.55 93.37 92.55 93.22 439,504 +2.03(+2.23%)
Sep 17, 2018 91.15 91.62 91.00 91.19 147,459 +0.22(+0.24%)
Sep 14, 2018 91.59 91.75 90.66 90.97 244,200 -0.80(-0.87%)
Sep 13, 2018 91.68 92.26 90.40 91.77 500,798 +3.23(+3.65%)
Sep 12, 2018 87.71 89.38 87.71 88.54 414,916 +0.59(+0.67%)
Sep 11, 2018 87.21 88.08 86.54 87.95 199,720 -0.09(-0.10%)
Sep 10, 2018 88.62 89.12 87.77 88.04 420,746 -0.01(-0.01%)
Sep 07, 2018 88.14 88.78 87.57 88.05 212,900 -0.58(-0.65%)
Sep 06, 2018 88.53 89.00 88.21 88.63 176,466 +0.15(+0.17%)
Sep 05, 2018 88.40 88.76 88.15 88.48 294,753 -1.08(-1.21%)
Sep 04, 2018 89.73 89.95 89.30 89.56 242,011 -0.75(-0.83%)
Aug 31, 2018 90.31 90.31 90.31 0 +0.49(+0.55%)
Aug 30, 2018 90.62 90.62 89.44 89.82 247,995 -1.72(-1.88%)
Aug 29, 2018 91.21 91.75 91.03 91.54 230,262 +0.27(+0.30%)
Aug 28, 2018 91.63 92.00 91.05 91.27 116,693 -0.22(-0.24%)
Aug 27, 2018 91.20 91.99 91.20 91.49 243,060 +0.87(+0.96%)
Aug 24, 2018 89.63 90.86 89.63 90.62 298,900 +1.41(+1.58%)
Aug 23, 2018 89.80 89.99 88.91 89.21 172,762 -0.98(-1.09%)
Aug 22, 2018 89.80 90.42 89.80 90.19 160,475 +0.47(+0.52%)
Aug 21, 2018 89.39 90.01 89.39 89.72 131,901 +0.53(+0.59%)
Aug 20, 2018 88.80 89.21 88.60 89.19 104,176 +1.32(+1.50%)
Aug 17, 2018 86.52 88.23 86.52 87.87 180,000 +0.94(+1.08%)
Aug 16, 2018 86.60 87.45 86.60 86.93 163,655 +0.90(+1.05%)
Aug 15, 2018 86.33 86.50 85.50 86.03 326,463 -1.50(-1.71%)
Aug 14, 2018 87.42 88.10 87.42 87.53 138,611 +0.74(+0.85%)
Aug 13, 2018 86.80 87.39 86.29 86.79 230,821 -0.91(-1.04%)
Aug 10, 2018 88.04 88.04 87.31 87.70 326,000 -1.73(-1.93%)
Aug 09, 2018 89.68 89.94 89.30 89.43 74,789 +0.05(+0.06%)
Aug 08, 2018 89.28 89.56 88.89 89.38 152,943 +0.60(+0.68%)
Aug 07, 2018 89.04 89.12 88.52 88.78 123,889 +1.20(+1.37%)
Aug 06, 2018 87.88 88.04 87.04 87.58 108,268 -1.49(-1.67%)
Aug 03, 2018 89.09 89.56 88.85 89.07 149,400 +0.21(+0.24%)
Aug 02, 2018 88.56 89.10 88.05 88.86 171,963 -1.09(-1.21%)
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.