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 (%)
May 24, 2011 66.92 67.00 66.52 66.61 228,237 +0.43(+0.65%)
May 23, 2011 66.46 66.46 65.66 66.18 289,391 -1.26(-1.87%)
May 20, 2011 67.73 67.84 67.16 67.44 209,132 -0.80(-1.17%)
May 19, 2011 68.42 68.42 67.81 68.24 105,217 -0.32(-0.47%)
May 18, 2011 68.22 68.70 67.96 68.56 193,266 +0.53(+0.78%)
May 17, 2011 67.91 68.08 67.37 68.03 167,612 +0.12(+0.18%)
May 16, 2011 68.03 68.57 67.78 67.91 110,383 -0.26(-0.38%)
May 13, 2011 69.04 69.12 67.82 68.17 153,475 -1.71(-2.45%)
May 12, 2011 69.01 70.00 68.86 69.88 238,220 +0.18(+0.26%)
May 11, 2011 70.22 70.23 69.26 69.70 246,695 +0.18(+0.26%)
May 10, 2011 69.51 69.75 68.99 69.52 857,185 +1.35(+1.98%)
May 09, 2011 67.83 68.39 67.83 68.17 183,113 +1.57(+2.36%)
May 06, 2011 66.94 67.59 66.41 66.60 287,584 -0.59(-0.88%)
May 05, 2011 67.82 67.93 66.90 67.19 243,640 -0.88(-1.29%)
May 04, 2011 68.67 68.71 67.67 68.07 270,179 -0.42(-0.61%)
May 03, 2011 68.96 69.14 68.00 68.49 698,197 -2.97(-4.16%)
May 02, 2011 71.33 71.59 71.30 71.46 395,830 -0.06(-0.08%)
Apr 29, 2011 70.81 71.52 70.81 71.52 399,097 +0.54(+0.76%)
Apr 28, 2011 70.90 71.00 70.35 70.98 403,985 -0.48(-0.67%)
Apr 27, 2011 71.32 71.53 70.63 71.46 175,435 +0.32(+0.45%)
Apr 26, 2011 71.11 71.41 70.65 71.14 222,636 -0.09(-0.13%)
Apr 25, 2011 71.38 71.43 71.00 71.23 199,594 -0.96(-1.33%)
Apr 21, 2011 71.95 72.23 71.71 72.19 188,520 -0.02(-0.03%)
Apr 20, 2011 71.80 72.26 71.64 72.21 308,359 +0.87(+1.22%)
Apr 19, 2011 70.55 71.34 70.55 71.34 387,553 +1.43(+2.05%)
Apr 18, 2011 70.03 70.03 69.26 69.91 272,338 -0.49(-0.70%)
Apr 15, 2011 70.16 70.63 69.82 70.40 269,063 +0.17(+0.24%)
Apr 14, 2011 69.52 70.23 69.49 70.23 179,956 +0.46(+0.66%)
Apr 13, 2011 70.30 70.47 69.49 69.77 242,450 +0.63(+0.91%)
Apr 12, 2011 69.36 69.76 68.99 69.14 241,807 +0.33(+0.48%)
Apr 11, 2011 69.27 69.45 68.78 68.81 147,833 -0.94(-1.35%)
Apr 08, 2011 70.03 70.14 69.50 69.75 156,864 -0.56(-0.80%)
Apr 07, 2011 70.02 70.39 69.85 70.31 240,593 +1.02(+1.47%)
Apr 06, 2011 69.51 69.69 69.24 69.29 158,837 +0.11(+0.16%)
Apr 05, 2011 69.25 69.42 68.87 69.18 303,984 -0.03(-0.04%)
Apr 04, 2011 68.98 69.34 68.84 69.21 408,804 +0.97(+1.42%)
Apr 01, 2011 67.89 68.43 67.67 68.24 321,745 +1.43(+2.14%)
Mar 31, 2011 66.35 67.14 66.08 66.81 487,401 -0.17(-0.25%)
Mar 30, 2011 66.44 67.06 66.17 66.98 730,149 +1.25(+1.90%)
Mar 29, 2011 65.20 65.85 64.81 65.73 277,542 +1.00(+1.54%)
Mar 28, 2011 65.07 65.18 64.69 64.73 177,017 -0.58(-0.89%)
Mar 25, 2011 65.47 65.64 65.18 65.31 162,244 -0.34(-0.52%)
Mar 24, 2011 65.41 65.71 64.90 65.65 322,431 +1.00(+1.55%)
Mar 23, 2011 64.36 64.96 64.17 64.65 159,099 +0.50(+0.78%)
Mar 22, 2011 64.46 64.46 63.94 64.15 163,312 -0.28(-0.43%)
Mar 21, 2011 64.24 64.44 64.14 64.43 288,409 +1.82(+2.91%)
Mar 18, 2011 63.29 63.29 62.48 62.61 531,324 +0.14(+0.22%)
Mar 17, 2011 63.21 63.38 62.12 62.47 1,254,617 +0.12(+0.19%)
Mar 16, 2011 63.52 63.60 62.15 62.35 383,253 -1.74(-2.71%)
Mar 15, 2011 63.67 64.33 63.61 64.09 524,549 -0.40(-0.62%)
Mar 14, 2011 63.86 64.51 63.80 64.49 210,730 +0.59(+0.92%)
Mar 11, 2011 62.96 64.08 62.96 63.90 123,315 +0.33(+0.52%)
Mar 10, 2011 64.02 64.02 63.50 63.57 147,937 -0.94(-1.46%)
Mar 09, 2011 64.27 64.51 64.03 64.51 74,616 -0.11(-0.17%)
Mar 08, 2011 64.01 64.87 63.76 64.62 409,042 +2.25(+3.61%)
Mar 07, 2011 62.83 63.20 62.13 62.37 122,204 +0.16(+0.26%)
Mar 04, 2011 62.31 62.41 61.70 62.21 145,336 -0.53(-0.84%)
Mar 03, 2011 62.12 62.79 62.12 62.74 83,496 +0.92(+1.49%)
Mar 02, 2011 61.45 62.07 61.45 61.82 111,022 +0.55(+0.90%)
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.