Thailand Ishares MSCI ETF (NY: THD )

72.87 USD +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.81 42.14 41.63 41.98 184,132 +0.40(+0.96%)
Feb 25, 2010 41.29 41.64 41.10 41.58 92,574 -0.10(-0.24%)
Feb 24, 2010 41.52 41.85 41.40 41.68 104,978 +0.89(+2.18%)
Feb 23, 2010 41.04 41.20 40.55 40.79 155,513 +0.31(+0.77%)
Feb 22, 2010 40.64 40.71 40.45 40.48 32,524 -0.03(-0.07%)
Feb 19, 2010 40.56 40.72 40.23 40.51 209,214 +0.15(+0.37%)
Feb 18, 2010 39.89 40.50 39.89 40.36 125,142 +0.25(+0.62%)
Feb 17, 2010 40.00 40.12 39.83 40.11 38,993 -0.02(-0.05%)
Feb 16, 2010 39.55 40.13 39.43 40.13 175,262 +0.38(+0.95%)
Feb 12, 2010 39.56 39.75 39.75 39.75 222,400 -0.26(-0.65%)
Feb 11, 2010 39.57 40.19 39.51 40.01 90,979 +0.63(+1.60%)
Feb 10, 2010 39.35 39.75 39.12 39.38 178,454 -0.12(-0.30%)
Feb 09, 2010 39.15 39.77 38.97 39.50 600,299 +0.72(+1.86%)
Feb 08, 2010 39.21 39.38 38.54 38.78 455,329 -0.36(-0.92%)
Feb 05, 2010 39.77 39.83 37.65 39.14 1,444,816 -0.49(-1.24%)
Feb 04, 2010 40.68 40.69 39.60 39.63 95,855 -1.30(-3.18%)
Feb 03, 2010 40.87 41.27 40.87 40.93 129,642 +0.10(+0.24%)
Feb 02, 2010 40.26 40.84 40.05 40.83 105,285 +0.13(+0.32%)
Feb 01, 2010 40.24 40.84 40.24 40.70 330,768 +0.99(+2.49%)
Jan 29, 2010 40.51 40.60 39.58 39.71 163,712 +0.30(+0.76%)
Jan 28, 2010 40.20 40.30 39.38 39.41 325,907 -1.07(-2.64%)
Jan 27, 2010 40.06 40.58 39.85 40.48 108,542 -0.11(-0.27%)
Jan 26, 2010 40.80 41.11 40.58 40.59 266,273 -0.62(-1.50%)
Jan 25, 2010 41.17 41.50 41.17 41.21 143,089 +0.53(+1.30%)
Jan 22, 2010 41.32 41.57 40.60 40.68 119,652 -0.79(-1.90%)
Jan 21, 2010 42.60 42.60 41.42 41.47 80,280 -1.32(-3.08%)
Jan 20, 2010 43.09 43.09 42.28 42.79 196,006 -0.88(-2.02%)
Jan 19, 2010 43.44 43.88 43.18 43.67 93,361 -0.18(-0.41%)
Jan 15, 2010 43.80 43.85 43.85 43.85 84,800 -0.56(-1.26%)
Jan 14, 2010 44.38 44.52 44.20 44.41 77,207 +0.43(+0.98%)
Jan 13, 2010 44.04 44.31 43.64 43.98 99,160 +0.39(+0.89%)
Jan 12, 2010 43.66 43.84 43.45 43.59 129,078 -0.13(-0.30%)
Jan 11, 2010 44.05 44.05 43.68 43.72 123,029 +0.03(+0.07%)
Jan 08, 2010 43.36 43.69 43.25 43.69 134,323 +0.28(+0.65%)
Jan 07, 2010 42.96 43.46 42.96 43.41 229,353 +0.24(+0.56%)
Jan 06, 2010 43.08 43.32 43.08 43.17 149,150 +0.08(+0.19%)
Jan 05, 2010 42.72 43.17 42.70 43.09 170,766 -0.08(-0.19%)
Jan 04, 2010 43.27 43.48 42.58 43.17 479,892 +0.68(+1.60%)
Dec 31, 2009 43.25 42.49 42.49 42.49 166,000 -0.50(-1.16%)
Dec 30, 2009 42.71 43.00 42.63 42.99 208,058 -0.27(-0.62%)
Dec 29, 2009 43.16 43.38 43.11 43.26 67,879 +0.47(+1.10%)
Dec 28, 2009 42.66 42.82 42.51 42.79 61,261 +0.22(+0.52%)
Dec 24, 2009 42.55 42.60 42.26 42.57 71,447 +0.09(+0.21%)
Dec 23, 2009 42.41 42.54 42.22 42.48 103,323 -0.05(-0.12%)
Dec 22, 2009 42.38 42.54 42.26 42.53 121,748 +0.33(+0.78%)
Dec 21, 2009 42.08 42.39 42.05 42.20 65,123 +0.22(+0.52%)
Dec 18, 2009 41.72 42.00 41.52 41.98 84,406 +0.59(+1.43%)
Dec 17, 2009 41.65 41.80 41.37 41.39 82,967 -0.53(-1.26%)
Dec 16, 2009 42.01 42.09 41.73 41.92 56,494 +0.36(+0.87%)
Dec 15, 2009 41.62 41.70 41.34 41.56 103,557 -0.06(-0.14%)
Dec 14, 2009 41.48 41.65 41.40 41.62 52,914 +0.54(+1.31%)
Dec 11, 2009 40.83 41.11 40.77 41.08 59,681 +0.36(+0.88%)
Dec 10, 2009 40.93 41.12 40.67 40.72 145,469 +0.01(+0.02%)
Dec 09, 2009 40.47 40.84 40.33 40.71 45,329 +0.18(+0.44%)
Dec 08, 2009 40.71 40.71 40.24 40.53 72,816 -0.59(-1.43%)
Dec 07, 2009 41.27 41.33 40.94 41.12 78,842 -0.22(-0.53%)
Dec 04, 2009 41.62 41.70 40.86 41.34 80,382 +0.36(+0.88%)
Dec 03, 2009 41.25 41.53 40.86 40.98 82,860 +0.38(+0.94%)
Dec 02, 2009 40.75 40.86 40.36 40.60 110,842 -1.15(-2.75%)
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.