Thailand Ishares MSCI ETF (NY: THD )

76.70 USD +0.13 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 61.83 62.09 61.08 61.27 355,912 -0.47(-0.76%)
Feb 28, 2011 61.56 61.74 61.30 61.74 53,146 +0.54(+0.88%)
Feb 25, 2011 60.49 61.26 60.49 61.20 97,583 +0.87(+1.44%)
Feb 24, 2011 60.12 60.39 59.87 60.33 128,534 -0.23(-0.38%)
Feb 23, 2011 60.80 61.10 59.98 60.56 118,982 +0.22(+0.36%)
Feb 22, 2011 60.47 61.21 60.07 60.34 273,453 -1.73(-2.79%)
Feb 18, 2011 61.96 62.23 61.76 62.07 78,762 +0.31(+0.50%)
Feb 17, 2011 60.99 61.93 60.99 61.76 136,776 +1.05(+1.73%)
Feb 16, 2011 60.11 60.80 59.95 60.71 163,538 +1.64(+2.78%)
Feb 15, 2011 58.71 59.25 58.63 59.07 135,064 +0.73(+1.25%)
Feb 14, 2011 58.30 58.79 58.30 58.34 263,084 +0.47(+0.81%)
Feb 11, 2011 57.27 57.90 57.05 57.87 294,979 +0.33(+0.57%)
Feb 10, 2011 57.45 57.58 56.72 57.54 392,596 -0.96(-1.64%)
Feb 09, 2011 58.96 58.96 58.36 58.50 517,509 -1.28(-2.14%)
Feb 08, 2011 59.90 59.90 59.50 59.78 261,320 -0.30(-0.50%)
Feb 07, 2011 59.76 60.26 59.76 60.08 197,857 -0.29(-0.48%)
Feb 04, 2011 59.92 60.37 59.84 60.37 185,025 +0.67(+1.12%)
Feb 03, 2011 59.74 59.94 59.29 59.70 93,394 +0.35(+0.59%)
Feb 02, 2011 59.54 59.99 59.23 59.35 146,879 +0.16(+0.27%)
Feb 01, 2011 58.60 59.36 58.13 59.19 276,871 +0.59(+1.01%)
Jan 31, 2011 58.32 58.72 58.16 58.60 320,424 +0.32(+0.55%)
Jan 28, 2011 59.80 59.80 58.07 58.28 375,155 -1.90(-3.16%)
Jan 27, 2011 59.99 60.43 59.92 60.18 368,446 +0.79(+1.33%)
Jan 26, 2011 59.09 59.61 59.01 59.39 197,102 +1.61(+2.79%)
Jan 25, 2011 57.67 58.00 57.43 57.78 369,857 +0.19(+0.33%)
Jan 24, 2011 58.06 58.22 57.55 57.59 692,603 -3.59(-5.87%)
Jan 21, 2011 61.91 61.91 60.97 61.18 546,603 -1.47(-2.35%)
Jan 20, 2011 63.01 63.01 62.09 62.65 258,080 -0.80(-1.26%)
Jan 19, 2011 63.91 63.94 63.16 63.45 194,083 +0.18(+0.28%)
Jan 18, 2011 63.44 63.47 62.99 63.27 251,558 -1.07(-1.66%)
Jan 14, 2011 64.14 64.49 64.08 64.34 126,140 -0.13(-0.20%)
Jan 13, 2011 64.16 64.78 64.16 64.47 232,133 +0.86(+1.35%)
Jan 12, 2011 63.23 63.61 63.23 63.61 136,252 +1.21(+1.94%)
Jan 11, 2011 62.48 62.67 62.25 62.40 271,999 +0.02(+0.03%)
Jan 10, 2011 62.73 62.74 62.12 62.38 317,048 -2.03(-3.15%)
Jan 07, 2011 65.02 65.05 64.24 64.41 196,337 -1.53(-2.32%)
Jan 06, 2011 66.20 66.20 65.72 65.94 209,347 -0.66(-0.99%)
Jan 05, 2011 66.18 66.65 65.85 66.60 190,043 +0.98(+1.49%)
Jan 04, 2011 65.98 65.98 65.23 65.62 211,114 +0.17(+0.26%)
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.