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, 2018 78.64 79.43 77.96 78.28 195,300 +1.44(+1.87%)
Oct 30, 2018 76.39 77.01 76.08 76.85 161,124 +0.99(+1.31%)
Oct 29, 2018 77.65 77.65 75.17 75.85 234,215 -0.64(-0.84%)
Oct 26, 2018 76.45 77.13 75.90 76.49 310,557 -1.42(-1.82%)
Oct 25, 2018 77.27 78.42 77.27 77.91 349,553 +2.29(+3.03%)
Oct 24, 2018 77.12 77.14 75.60 75.62 206,784 -2.72(-3.47%)
Oct 23, 2018 77.23 78.65 76.94 78.33 632,588 -0.01(-0.01%)
Oct 22, 2018 78.68 79.06 78.11 78.34 206,930 -0.70(-0.89%)
Oct 19, 2018 79.37 79.85 78.88 79.05 192,713 -0.36(-0.45%)
Oct 18, 2018 80.16 80.16 78.89 79.41 324,426 -1.33(-1.64%)
Oct 17, 2018 81.05 81.18 80.40 80.74 200,300 -1.13(-1.38%)
Oct 16, 2018 81.16 82.23 81.16 81.87 257,863 +1.55(+1.93%)
Oct 15, 2018 80.64 80.93 80.07 80.31 172,862 -0.39(-0.48%)
Oct 12, 2018 80.49 81.15 79.98 80.70 266,365 +1.04(+1.30%)
Oct 11, 2018 80.08 81.05 79.26 79.66 414,992 -0.79(-0.98%)
Oct 10, 2018 81.47 81.74 80.16 80.45 564,780 +0.21(+0.26%)
Oct 09, 2018 79.93 80.60 79.64 80.24 289,282 -0.04(-0.04%)
Oct 08, 2018 79.73 80.38 79.46 80.28 194,577 -1.11(-1.36%)
Oct 05, 2018 81.70 81.84 80.92 81.39 329,717 -0.58(-0.71%)
Oct 04, 2018 83.14 83.42 81.40 81.96 361,970 -1.59(-1.90%)
Oct 03, 2018 84.62 84.64 83.21 83.55 322,457 -1.28(-1.51%)
Oct 02, 2018 84.95 85.20 84.63 84.84 274,356 -0.60(-0.70%)
Oct 01, 2018 85.53 85.61 85.19 85.43 241,727 +0.29(+0.34%)
Sep 28, 2018 84.84 85.40 84.73 85.14 194,485 +0.22(+0.26%)
Sep 27, 2018 84.76 85.04 84.42 84.93 284,387 +0.40(+0.47%)
Sep 26, 2018 84.51 85.49 84.33 84.53 281,494 -0.32(-0.37%)
Sep 25, 2018 84.68 85.08 84.63 84.84 164,145 +0.01(+0.01%)
Sep 24, 2018 84.66 85.04 84.42 84.84 208,094 -0.29(-0.34%)
Sep 21, 2018 84.96 85.28 84.60 85.12 320,303 -0.54(-0.63%)
Sep 20, 2018 85.55 85.89 85.17 85.67 171,732 +0.42(+0.50%)
Sep 19, 2018 84.92 85.32 84.60 85.24 319,352 +1.07(+1.28%)
Sep 18, 2018 83.56 84.30 83.56 84.17 486,772 +1.83(+2.23%)
Sep 17, 2018 82.30 82.72 82.16 82.33 163,318 +0.20(+0.24%)
Sep 14, 2018 82.70 82.84 81.86 82.14 270,463 -0.72(-0.87%)
Sep 13, 2018 82.78 83.30 81.62 82.86 554,658 +2.92(+3.65%)
Sep 12, 2018 79.19 80.70 79.19 79.94 459,540 +0.53(+0.67%)
Sep 11, 2018 78.74 79.53 78.14 79.41 221,199 -0.08(-0.10%)
Sep 10, 2018 80.01 80.47 79.25 79.49 465,997 -0.01(-0.01%)
Sep 07, 2018 79.58 80.16 79.07 79.50 235,797 -0.52(-0.65%)
Sep 06, 2018 79.93 80.36 79.64 80.02 195,444 +0.14(+0.17%)
Sep 05, 2018 79.82 80.14 79.59 79.89 326,453 -0.98(-1.21%)
Sep 04, 2018 81.02 81.22 80.63 80.86 268,039 -0.68(-0.83%)
Aug 31, 2018 81.54 81.54 81.54 0 +0.44(+0.55%)
Aug 30, 2018 81.82 81.82 80.75 81.10 274,666 -1.55(-1.88%)
Aug 29, 2018 82.35 82.84 82.19 82.65 255,026 +0.24(+0.30%)
Aug 28, 2018 82.73 83.06 82.21 82.41 129,243 -0.20(-0.24%)
Aug 27, 2018 82.34 83.06 82.34 82.61 269,201 +0.79(+0.96%)
Aug 24, 2018 80.93 82.04 80.93 81.82 331,046 +1.27(+1.58%)
Aug 23, 2018 81.08 81.25 80.28 80.55 191,342 -0.88(-1.09%)
Aug 22, 2018 81.08 81.64 81.08 81.43 177,734 +0.42(+0.52%)
Aug 21, 2018 80.71 81.27 80.71 81.01 146,086 +0.48(+0.59%)
Aug 20, 2018 80.18 80.55 80.00 80.53 115,380 +1.19(+1.50%)
Aug 17, 2018 78.12 79.66 78.12 79.34 199,359 +0.85(+1.08%)
Aug 16, 2018 78.19 78.96 78.19 78.49 181,256 +0.81(+1.05%)
Aug 15, 2018 77.95 78.10 77.20 77.68 361,574 -1.35(-1.71%)
Aug 14, 2018 78.93 79.54 78.93 79.03 153,518 +0.67(+0.85%)
Aug 13, 2018 78.37 78.90 77.91 78.36 255,645 -0.82(-1.04%)
Aug 10, 2018 79.49 79.49 78.83 79.18 361,061 -1.56(-1.93%)
Aug 09, 2018 80.97 81.21 80.63 80.75 82,832 +0.05(+0.06%)
Aug 08, 2018 80.61 80.86 80.26 80.70 169,392 +0.54(+0.68%)
Aug 07, 2018 80.39 80.47 79.92 80.16 137,213 +1.08(+1.37%)
Aug 06, 2018 79.35 79.49 78.59 79.08 119,912 -1.35(-1.67%)
Aug 03, 2018 80.44 80.86 80.22 80.42 165,468 +0.19(+0.24%)
Aug 02, 2018 79.96 80.44 79.50 80.23 190,457 -0.98(-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.