Thailand Ishares MSCI ETF (NY: THD )

72.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 83.39 83.55 82.65 83.12 330,819 +0.63(+0.76%)
Oct 30, 2014 82.07 82.89 82.07 82.49 289,804 +0.51(+0.62%)
Oct 29, 2014 82.55 82.89 81.49 81.98 178,811 -0.84(-1.01%)
Oct 28, 2014 81.98 82.88 81.98 82.82 202,889 +1.03(+1.26%)
Oct 27, 2014 81.26 81.84 81.75 81.79 130,049 +0.04(+0.05%)
Oct 24, 2014 81.21 82.02 81.00 81.75 164,133 +1.06(+1.31%)
Oct 23, 2014 80.89 81.03 80.53 80.69 122,692 +0.17(+0.21%)
Oct 22, 2014 80.96 81.15 80.16 80.52 223,045 -0.81(-1.00%)
Oct 21, 2014 80.99 81.74 80.95 81.33 202,543 +0.34(+0.42%)
Oct 20, 2014 80.70 81.09 80.37 80.99 274,978 +0.35(+0.43%)
Oct 17, 2014 80.70 81.38 80.36 80.64 253,159 +0.14(+0.17%)
Oct 16, 2014 79.62 81.07 79.26 80.50 517,275 -0.60(-0.74%)
Oct 15, 2014 80.64 81.40 78.98 81.10 301,462 -0.43(-0.53%)
Oct 14, 2014 81.47 81.99 81.06 81.53 274,282 +1.15(+1.43%)
Oct 13, 2014 80.99 81.52 80.33 80.38 261,755 -0.34(-0.42%)
Oct 10, 2014 81.70 81.77 80.72 80.72 296,933 -0.53(-0.65%)
Oct 09, 2014 82.02 82.47 80.96 81.25 278,690 -0.51(-0.62%)
Oct 08, 2014 80.78 82.02 80.14 81.76 460,440 +2.00(+2.51%)
Oct 07, 2014 80.70 80.97 79.76 79.76 514,907 -0.90(-1.12%)
Oct 06, 2014 80.82 81.16 80.25 80.66 317,751 -1.69(-2.05%)
Oct 03, 2014 82.39 82.62 81.84 82.35 153,373 -0.50(-0.60%)
Oct 02, 2014 82.96 83.50 81.93 82.85 637,754 +0.20(+0.24%)
Oct 01, 2014 84.11 84.11 82.58 82.65 351,241 -1.18(-1.41%)
Sep 30, 2014 84.05 84.15 83.61 83.83 423,220 +0.38(+0.46%)
Sep 29, 2014 83.55 83.89 83.00 83.45 298,281 -1.62(-1.90%)
Sep 26, 2014 84.56 85.38 84.56 85.07 290,165 +0.47(+0.56%)
Sep 25, 2014 84.72 85.00 84.19 84.60 341,778 -1.18(-1.38%)
Sep 24, 2014 84.84 85.88 84.70 85.78 348,290 +1.36(+1.61%)
Sep 23, 2014 84.33 85.13 84.31 84.42 246,919 +0.04(+0.05%)
Sep 22, 2014 84.97 85.33 84.01 84.38 282,203 +0.22(+0.26%)
Sep 19, 2014 84.64 84.75 83.84 84.16 189,402 -0.38(-0.45%)
Sep 18, 2014 84.29 84.75 84.04 84.54 154,762 +1.45(+1.75%)
Sep 17, 2014 83.84 84.00 83.05 83.09 354,604 -0.93(-1.11%)
Sep 16, 2014 82.51 84.47 82.50 84.02 495,614 +0.41(+0.49%)
Sep 15, 2014 83.92 84.03 83.19 83.61 149,031 +0.23(+0.28%)
Sep 12, 2014 83.66 83.66 82.96 83.38 267,838 -0.45(-0.54%)
Sep 11, 2014 83.91 84.49 83.60 83.83 149,185 -0.61(-0.72%)
Sep 10, 2014 84.11 84.73 83.81 84.44 122,255 +0.27(+0.32%)
Sep 09, 2014 84.71 84.98 83.97 84.17 232,990 -1.10(-1.29%)
Sep 08, 2014 85.21 85.50 84.82 85.27 212,351 -0.52(-0.61%)
Sep 05, 2014 85.02 85.80 84.91 85.79 171,532 +1.22(+1.44%)
Sep 04, 2014 84.99 85.25 84.35 84.57 171,580 -0.10(-0.12%)
Sep 03, 2014 84.97 85.17 84.39 84.67 203,942 +0.97(+1.16%)
Sep 02, 2014 83.70 83.98 83.26 83.70 237,572 +0.21(+0.25%)
Aug 29, 2014 83.48 83.49 83.49 83.49 164,400 -0.01(-0.01%)
Aug 28, 2014 83.12 83.52 82.79 83.50 153,482 -0.46(-0.55%)
Aug 27, 2014 83.64 83.97 83.60 83.96 70,902 +0.41(+0.49%)
Aug 26, 2014 83.37 83.73 83.16 83.55 150,834 -0.04(-0.05%)
Aug 25, 2014 83.17 83.64 82.97 83.59 92,890 +1.18(+1.43%)
Aug 22, 2014 82.65 82.85 82.14 82.41 151,564 -0.15(-0.18%)
Aug 21, 2014 82.63 82.91 82.51 82.56 152,844 -0.45(-0.54%)
Aug 20, 2014 82.71 83.17 82.50 83.01 76,856 +0.14(+0.17%)
Aug 19, 2014 82.73 83.00 82.50 82.87 148,379 -0.03(-0.04%)
Aug 18, 2014 82.67 83.00 82.39 82.90 188,526 +0.35(+0.42%)
Aug 15, 2014 82.89 83.16 82.28 82.55 193,918 -0.50(-0.60%)
Aug 14, 2014 82.77 83.22 82.71 83.05 238,350 +0.35(+0.42%)
Aug 13, 2014 82.54 83.16 82.41 82.70 213,656 +0.87(+1.06%)
Aug 12, 2014 81.39 81.90 81.07 81.83 188,439 +0.33(+0.40%)
Aug 11, 2014 81.06 81.89 81.06 81.50 307,494 +0.77(+0.95%)
Aug 08, 2014 80.40 80.98 79.98 80.73 216,865 +0.99(+1.24%)
Aug 07, 2014 80.03 80.11 79.43 79.74 186,839 +0.16(+0.20%)
Aug 06, 2014 79.76 79.97 79.45 79.58 248,849 -0.57(-0.71%)
Aug 05, 2014 80.45 80.67 79.72 80.15 226,769 -0.30(-0.37%)
Aug 04, 2014 80.05 80.60 79.68 80.45 193,553 +1.27(+1.60%)
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.