Thailand Ishares MSCI ETF (NY: THD )

77.06 USD +0.66 (+0.87%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 78.92 78.92 77.31 77.89 216,000 -0.79(-1.00%)
Feb 25, 2021 79.76 80.01 78.68 78.68 131,627 -1.37(-1.71%)
Feb 24, 2021 79.10 80.05 78.96 80.05 136,782 -0.18(-0.22%)
Feb 23, 2021 79.74 80.44 79.18 80.23 172,184 +1.82(+2.32%)
Feb 22, 2021 78.70 79.30 78.28 78.41 105,233 -1.37(-1.72%)
Feb 19, 2021 79.87 80.36 79.72 79.78 50,900 -0.42(-0.52%)
Feb 18, 2021 80.23 80.41 79.53 80.20 75,286 -0.26(-0.32%)
Feb 17, 2021 80.04 80.65 79.70 80.46 91,130 -0.04(-0.05%)
Feb 16, 2021 80.89 81.15 80.26 80.50 163,298 +0.13(+0.16%)
Feb 12, 2021 80.07 80.66 80.07 80.37 31,800 +0.06(+0.07%)
Feb 11, 2021 80.59 81.09 80.25 80.31 76,654 -0.95(-1.17%)
Feb 10, 2021 81.45 81.45 80.65 81.26 62,528 -0.19(-0.23%)
Feb 09, 2021 81.00 81.49 80.69 81.45 81,784 +0.37(+0.46%)
Feb 08, 2021 80.28 81.22 80.20 81.08 120,241 +1.42(+1.78%)
Feb 05, 2021 79.22 79.75 78.72 79.66 83,200 +1.40(+1.79%)
Feb 04, 2021 78.08 78.45 77.68 78.26 102,435 -0.08(-0.10%)
Feb 03, 2021 78.75 78.75 77.70 78.34 295,339 -0.41(-0.52%)
Feb 02, 2021 78.73 79.09 78.36 78.75 138,036 +0.51(+0.65%)
Feb 01, 2021 77.88 78.65 77.63 78.24 153,136 +1.30(+1.69%)
Jan 29, 2021 77.35 77.56 76.74 76.94 163,500 -1.46(-1.86%)
Jan 28, 2021 78.00 78.53 77.70 78.40 197,606 +0.22(+0.28%)
Jan 27, 2021 78.62 79.07 78.00 78.18 221,200 -1.96(-2.45%)
Jan 26, 2021 80.33 80.44 79.98 80.14 120,179 +0.81(+1.02%)
Jan 25, 2021 79.24 79.43 78.56 79.33 142,332 -0.20(-0.25%)
Jan 22, 2021 79.34 79.67 78.95 79.53 126,900 -0.73(-0.91%)
Jan 21, 2021 80.66 80.90 79.80 80.26 213,306 +0.18(+0.22%)
Jan 20, 2021 79.95 80.30 79.50 80.08 289,565 +0.74(+0.93%)
Jan 19, 2021 80.20 80.65 79.16 79.34 160,338 -0.92(-1.15%)
Jan 15, 2021 80.44 80.72 79.85 80.26 111,400 -1.20(-1.47%)
Jan 14, 2021 81.73 81.91 81.39 81.46 187,686 -0.37(-0.45%)
Jan 13, 2021 81.79 82.11 81.20 81.83 108,574 +0.28(+0.34%)
Jan 12, 2021 80.93 81.94 80.93 81.55 79,349 +0.96(+1.19%)
Jan 11, 2021 80.55 80.91 80.26 80.59 97,200 -1.53(-1.86%)
Jan 08, 2021 81.33 82.27 81.13 82.12 186,200 +1.42(+1.76%)
Jan 07, 2021 80.48 81.15 80.05 80.70 208,378 +0.58(+0.72%)
Jan 06, 2021 79.81 80.85 79.59 80.12 130,212 -0.88(-1.09%)
Jan 05, 2021 80.02 81.24 79.76 81.00 123,246 +2.83(+3.62%)
Jan 04, 2021 78.24 79.01 78.07 78.17 289,562 +1.10(+1.43%)
Dec 31, 2020 77.07 77.07 77.07 102,804 -0.51(-0.66%)
Dec 30, 2020 77.50 78.24 77.50 77.58 102,804 -0.43(-0.55%)
Dec 29, 2020 77.51 78.20 77.32 78.01 75,383 +1.02(+1.32%)
Dec 28, 2020 77.08 77.25 76.61 76.99 87,956 -0.30(-0.39%)
Dec 24, 2020 77.07 77.32 76.51 77.29 71,600 +2.05(+2.72%)
Dec 23, 2020 75.00 75.51 74.80 75.24 80,859 +0.22(+0.29%)
Dec 22, 2020 75.97 75.97 74.70 75.02 159,123 -0.07(-0.09%)
Dec 21, 2020 74.29 75.86 74.15 75.09 300,072 -5.07(-6.32%)
Dec 18, 2020 80.56 80.56 79.67 80.16 91,500 -0.46(-0.57%)
Dec 17, 2020 80.27 80.69 80.14 80.62 86,839 +0.93(+1.17%)
Dec 16, 2020 79.74 79.97 79.48 79.69 297,212 -0.09(-0.11%)
Dec 15, 2020 79.09 79.91 78.66 79.78 183,179 +1.00(+1.27%)
Dec 14, 2020 79.80 79.81 78.54 78.78 210,944 -1.08(-1.35%)
Dec 11, 2020 80.28 80.37 79.70 79.86 70,100 -0.68(-0.84%)
Dec 10, 2020 79.75 80.73 79.71 80.54 67,983 +0.73(+0.91%)
Dec 09, 2020 80.53 80.65 79.24 79.81 142,175 -0.58(-0.72%)
Dec 08, 2020 79.79 80.49 79.66 80.39 188,948 +1.61(+2.04%)
Dec 07, 2020 78.63 79.00 78.16 78.78 120,392 +0.17(+0.22%)
Dec 04, 2020 78.09 78.91 77.91 78.61 150,800 +0.96(+1.24%)
Dec 03, 2020 76.64 78.10 76.64 77.65 177,438 +1.44(+1.89%)
Dec 02, 2020 76.04 76.67 75.80 76.21 198,214 -0.21(-0.27%)
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.