Thailand Ishares MSCI ETF (NY: THD )

73.84 +0.95 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 82.22 82.27 81.63 81.67 192,291 -0.18(-0.22%)
Feb 26, 2015 81.99 82.33 81.75 81.85 239,529 +0.10(+0.12%)
Feb 25, 2015 81.72 81.99 81.63 81.75 111,926 -0.82(-0.99%)
Feb 24, 2015 82.35 82.50 81.77 82.57 322,008 +1.10(+1.35%)
Feb 23, 2015 81.95 81.95 81.27 81.47 139,045 -1.44(-1.74%)
Feb 20, 2015 82.13 82.98 81.92 82.91 122,229 +0.57(+0.69%)
Feb 19, 2015 82.00 82.62 81.91 82.34 84,958 -0.20(-0.24%)
Feb 18, 2015 82.28 82.58 81.85 82.54 112,200 +1.11(+1.36%)
Feb 17, 2015 81.48 81.63 80.87 81.43 156,012 -2.15(-2.57%)
Feb 13, 2015 82.97 83.58 83.58 83.58 201,100 +0.11(+0.13%)
Feb 12, 2015 82.52 83.61 82.52 83.47 123,136 +1.46(+1.78%)
Feb 11, 2015 81.94 82.16 81.38 82.01 162,336 +0.60(+0.74%)
Feb 10, 2015 81.58 81.67 81.16 81.41 171,107 -0.28(-0.34%)
Feb 09, 2015 82.18 82.18 81.53 81.69 241,515 -0.50(-0.61%)
Feb 06, 2015 82.50 82.71 81.75 82.19 231,931 -0.77(-0.93%)
Feb 05, 2015 82.49 82.96 82.24 82.96 229,640 +1.30(+1.59%)
Feb 04, 2015 82.50 82.70 81.61 81.66 895,470 -1.06(-1.28%)
Feb 03, 2015 82.43 83.00 82.43 82.72 927,110 +1.47(+1.81%)
Feb 02, 2015 81.33 81.51 80.82 81.25 317,052 +1.35(+1.69%)
Jan 30, 2015 80.66 80.75 79.77 79.90 266,995 -1.27(-1.56%)
Jan 29, 2015 81.17 81.27 80.49 81.17 136,673 +0.16(+0.20%)
Jan 28, 2015 81.67 81.91 80.79 81.01 145,054 -0.29(-0.36%)
Jan 27, 2015 81.35 81.77 81.11 81.30 114,696 -0.70(-0.85%)
Jan 26, 2015 81.89 82.22 81.51 82.00 174,961 +0.43(+0.53%)
Jan 23, 2015 81.70 82.08 81.34 81.57 290,470 +0.07(+0.09%)
Jan 22, 2015 80.39 81.55 79.92 81.50 264,680 +2.09(+2.63%)
Jan 21, 2015 78.75 79.71 78.75 79.41 280,512 +0.47(+0.60%)
Jan 20, 2015 78.89 79.11 78.39 78.94 313,632 -0.17(-0.21%)
Jan 16, 2015 78.02 79.25 78.02 79.11 474,283 +1.85(+2.39%)
Jan 15, 2015 77.80 77.97 77.09 77.26 165,185 -0.16(-0.21%)
Jan 14, 2015 77.48 77.66 76.83 77.42 162,948 -0.62(-0.79%)
Jan 13, 2015 78.60 78.98 77.63 78.04 235,239 +0.38(+0.49%)
Jan 12, 2015 78.05 78.14 77.55 77.66 239,925 -0.88(-1.12%)
Jan 09, 2015 78.85 79.02 78.14 78.54 231,422 -0.22(-0.28%)
Jan 08, 2015 78.55 79.10 78.25 78.76 161,305 +1.09(+1.40%)
Jan 07, 2015 77.14 77.77 77.10 77.67 270,353 +2.77(+3.70%)
Jan 06, 2015 75.43 75.70 74.64 74.90 453,127 +0.47(+0.63%)
Jan 05, 2015 75.66 75.66 74.41 74.43 563,371 -2.13(-2.78%)
Jan 02, 2015 77.49 77.49 76.20 76.56 456,778 -0.90(-1.16%)
Dec 31, 2014 77.76 77.46 77.46 77.46 171,000 +0.01(+0.01%)
Dec 30, 2014 77.14 77.61 76.87 77.45 220,634 +0.48(+0.62%)
Dec 29, 2014 77.24 77.47 76.72 76.97 152,431 -0.87(-1.12%)
Dec 26, 2014 77.80 78.46 77.53 77.84 164,262 -1.42(-1.79%)
Dec 24, 2014 78.89 79.26 79.26 79.26 100,800 +0.04(+0.05%)
Dec 23, 2014 79.40 79.74 78.86 79.22 166,749 -0.35(-0.44%)
Dec 22, 2014 79.11 79.82 79.11 79.57 229,626 +1.33(+1.70%)
Dec 19, 2014 78.51 78.65 77.89 78.24 145,501 -0.90(-1.14%)
Dec 18, 2014 79.03 79.40 78.33 79.14 247,085 +1.99(+2.58%)
Dec 17, 2014 75.76 77.64 75.44 77.15 400,722 +2.63(+3.53%)
Dec 16, 2014 74.67 76.25 74.13 74.52 554,890 -0.90(-1.19%)
Dec 15, 2014 76.51 76.52 74.87 75.42 350,222 -2.00(-2.58%)
Dec 12, 2014 78.65 78.81 77.41 77.42 556,084 -1.42(-1.80%)
Dec 11, 2014 79.13 79.65 78.75 78.84 356,026 -1.49(-1.85%)
Dec 10, 2014 80.95 81.12 80.18 80.33 363,537 -0.62(-0.77%)
Dec 09, 2014 80.59 81.00 80.36 80.95 327,344 -0.54(-0.66%)
Dec 08, 2014 81.93 82.43 81.30 81.49 181,620 -1.24(-1.50%)
Dec 05, 2014 82.69 82.95 82.37 82.73 297,177 -0.61(-0.73%)
Dec 04, 2014 83.63 83.70 83.07 83.34 216,560 -0.20(-0.24%)
Dec 03, 2014 83.69 83.86 83.36 83.54 138,944 +0.00(+0.00%)
Dec 02, 2014 83.44 83.69 83.29 83.54 240,159 +0.26(+0.31%)
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.