Thailand Ishares MSCI ETF (NY: THD )

76.56 USD +0.46 (+0.60%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 61.12 61.98 60.94 61.61 520,489 +3.66(+6.32%)
Nov 29, 2011 58.74 58.82 57.89 57.95 256,774 -0.43(-0.74%)
Nov 28, 2011 58.27 58.79 58.02 58.38 236,718 +1.48(+2.60%)
Nov 25, 2011 57.00 57.57 56.90 56.90 128,394 -0.02(-0.04%)
Nov 23, 2011 57.39 57.70 56.77 56.92 154,747 -0.65(-1.13%)
Nov 22, 2011 57.65 57.99 57.25 57.57 159,723 +0.52(+0.91%)
Nov 21, 2011 57.62 57.82 56.56 57.05 184,716 -1.77(-3.01%)
Nov 18, 2011 59.02 59.02 58.36 58.82 177,931 +0.03(+0.05%)
Nov 17, 2011 59.74 60.04 58.45 58.79 375,055 -1.33(-2.21%)
Nov 16, 2011 59.89 60.93 59.89 60.12 317,874 -0.32(-0.53%)
Nov 15, 2011 59.78 60.54 59.53 60.44 106,632 +1.04(+1.75%)
Nov 14, 2011 59.50 60.02 59.21 59.40 183,352 -0.37(-0.62%)
Nov 11, 2011 59.30 59.90 59.10 59.77 79,003 +1.06(+1.81%)
Nov 10, 2011 59.26 59.53 58.51 58.71 151,947 +0.89(+1.54%)
Nov 09, 2011 58.95 59.15 57.51 57.82 203,118 -3.43(-5.60%)
Nov 08, 2011 60.39 61.26 60.07 61.25 164,518 +1.73(+2.91%)
Nov 07, 2011 59.07 59.70 58.81 59.52 125,838 +0.75(+1.28%)
Nov 04, 2011 58.71 58.82 57.95 58.77 106,316 -1.33(-2.21%)
Nov 03, 2011 59.37 60.15 58.84 60.10 89,589 +0.95(+1.61%)
Nov 02, 2011 59.28 59.37 58.62 59.15 199,564 +1.76(+3.07%)
Nov 01, 2011 57.65 57.95 57.15 57.39 366,185 -1.51(-2.56%)
Oct 31, 2011 60.46 60.53 58.79 58.90 538,544 -1.77(-2.92%)
Oct 28, 2011 60.77 61.38 60.42 60.67 188,921 -0.82(-1.33%)
Oct 27, 2011 59.94 61.93 59.65 61.49 358,618 +3.63(+6.27%)
Oct 26, 2011 57.86 58.00 56.99 57.86 163,668 +0.87(+1.53%)
Oct 25, 2011 57.72 57.88 56.92 56.99 210,759 -1.32(-2.26%)
Oct 24, 2011 56.96 58.67 56.78 58.31 193,529 +1.71(+3.02%)
Oct 21, 2011 56.07 56.64 55.89 56.60 191,049 +2.24(+4.12%)
Oct 20, 2011 55.34 55.34 53.60 54.36 479,806 -1.94(-3.45%)
Oct 19, 2011 57.01 57.42 56.24 56.30 183,395 -3.14(-5.28%)
Oct 18, 2011 58.14 59.64 57.36 59.44 347,637 +1.61(+2.78%)
Oct 17, 2011 58.88 59.36 57.74 57.83 181,235 -0.95(-1.62%)
Oct 14, 2011 58.33 58.88 58.21 58.78 115,137 +2.05(+3.61%)
Oct 13, 2011 56.93 56.93 56.00 56.73 156,455 -1.61(-2.76%)
Oct 12, 2011 58.06 59.10 57.85 58.34 256,871 +0.67(+1.16%)
Oct 11, 2011 57.03 58.13 56.96 57.67 133,114 +0.80(+1.41%)
Oct 10, 2011 55.93 56.92 55.53 56.87 126,406 +2.26(+4.14%)
Oct 07, 2011 55.63 55.63 54.13 54.61 329,164 -0.54(-0.98%)
Oct 06, 2011 54.42 55.17 54.34 55.15 483,372 +2.83(+5.41%)
Oct 05, 2011 51.17 52.49 50.72 52.32 336,324 +1.14(+2.23%)
Oct 04, 2011 50.32 51.27 49.43 51.18 852,989 +0.77(+1.53%)
Oct 03, 2011 50.87 51.41 50.23 50.41 752,575 -2.83(-5.32%)
Sep 30, 2011 54.55 54.60 52.97 53.24 470,530 -1.64(-2.99%)
Sep 29, 2011 55.52 55.52 54.08 54.88 204,243 +0.19(+0.35%)
Sep 28, 2011 55.97 56.01 54.52 54.69 348,964 -2.23(-3.92%)
Sep 27, 2011 57.13 58.11 56.61 56.92 1,189,844 +2.27(+4.15%)
Sep 26, 2011 54.00 54.73 53.12 54.65 506,068 -2.34(-4.11%)
Sep 23, 2011 56.61 57.37 56.06 56.99 436,932 -1.18(-2.03%)
Sep 22, 2011 58.75 59.19 57.40 58.17 505,291 -2.54(-4.18%)
Sep 21, 2011 62.01 62.24 60.71 60.71 151,681 -1.55(-2.49%)
Sep 20, 2011 62.29 62.84 61.92 62.26 189,805 +0.75(+1.22%)
Sep 19, 2011 61.39 61.78 61.06 61.51 127,859 -1.80(-2.84%)
Sep 16, 2011 63.17 63.39 62.72 63.31 165,618 -0.11(-0.17%)
Sep 15, 2011 63.25 63.70 62.96 63.42 233,810 +0.80(+1.28%)
Sep 14, 2011 62.79 62.97 61.87 62.62 365,978 -0.96(-1.51%)
Sep 13, 2011 63.42 63.61 62.79 63.58 158,455 -0.46(-0.72%)
Sep 12, 2011 63.66 64.05 62.91 64.04 504,853 -0.28(-0.44%)
Sep 09, 2011 65.03 65.17 64.10 64.32 260,693 -1.24(-1.89%)
Sep 08, 2011 66.06 66.58 65.45 65.56 234,339 -1.39(-2.08%)
Sep 07, 2011 66.26 66.99 66.20 66.95 250,020 +1.40(+2.14%)
Sep 06, 2011 64.53 65.71 64.51 65.55 235,224 +0.21(+0.32%)
Sep 02, 2011 65.84 66.07 65.18 65.34 231,795 -1.13(-1.70%)
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.