Thailand Ishares MSCI ETF (NY: THD )

72.34 +0.61 (+0.84%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 64.43 64.83 64.42 64.61 80,974 +0.27(+0.42%)
Dec 30, 2010 64.45 64.50 64.16 64.34 58,143 -0.21(-0.33%)
Dec 29, 2010 64.40 64.66 64.30 64.55 242,894 +0.74(+1.16%)
Dec 28, 2010 63.63 64.06 63.63 63.81 110,321 +0.46(+0.73%)
Dec 27, 2010 63.47 63.60 62.84 63.35 124,985 -0.22(-0.35%)
Dec 23, 2010 63.27 63.82 63.27 63.57 87,855 +0.02(+0.03%)
Dec 22, 2010 63.44 63.56 63.39 63.55 118,371 +0.36(+0.57%)
Dec 21, 2010 62.94 63.30 62.94 63.19 454,864 +0.37(+0.59%)
Dec 20, 2010 63.42 63.42 62.81 62.82 199,497 -1.47(-2.29%)
Dec 17, 2010 64.48 64.48 64.01 64.29 149,500 -0.80(-1.23%)
Dec 16, 2010 64.95 65.10 64.40 65.09 171,860 -0.29(-0.44%)
Dec 15, 2010 65.79 65.79 65.15 65.38 205,224 -0.49(-0.74%)
Dec 14, 2010 65.85 66.05 65.70 65.87 122,047 +0.28(+0.43%)
Dec 13, 2010 65.81 65.96 65.52 65.59 156,144 -0.10(-0.15%)
Dec 10, 2010 65.80 65.80 65.34 65.69 113,350 +0.09(+0.14%)
Dec 09, 2010 65.90 65.90 65.21 65.60 143,938 +0.60(+0.92%)
Dec 08, 2010 65.39 65.39 64.72 65.00 358,152 -1.20(-1.81%)
Dec 07, 2010 66.76 66.86 66.06 66.20 204,787 -0.05(-0.08%)
Dec 06, 2010 66.00 66.25 65.79 66.25 200,002 +0.06(+0.09%)
Dec 03, 2010 65.93 66.28 65.50 66.19 235,531 -0.19(-0.29%)
Dec 02, 2010 65.12 66.38 65.12 66.38 376,710 +1.35(+2.08%)
Dec 01, 2010 64.30 65.14 64.30 65.03 264,697 +2.16(+3.44%)
Nov 30, 2010 62.60 63.17 62.59 62.87 243,317 -0.30(-0.47%)
Nov 29, 2010 62.82 63.41 62.73 63.17 232,734 +1.08(+1.74%)
Nov 26, 2010 62.45 62.46 62.09 62.09 109,158 -2.70(-4.17%)
Nov 24, 2010 64.25 64.79 64.79 64.79 147,505 +0.93(+1.46%)
Nov 23, 2010 64.01 64.01 63.59 63.86 158,616 -1.10(-1.69%)
Nov 22, 2010 64.42 64.96 64.20 64.96 256,931 +0.52(+0.81%)
Nov 19, 2010 64.54 64.54 63.76 64.44 157,403 +0.15(+0.23%)
Nov 18, 2010 63.68 64.39 63.68 64.29 226,490 +2.08(+3.34%)
Nov 17, 2010 62.27 62.64 62.03 62.21 608,357 -0.31(-0.50%)
Nov 16, 2010 63.81 63.81 62.37 62.52 787,385 -2.72(-4.17%)
Nov 15, 2010 65.04 65.68 65.04 65.24 218,354 +0.87(+1.35%)
Nov 12, 2010 65.13 65.28 64.08 64.37 491,432 -1.67(-2.53%)
Nov 11, 2010 66.44 66.44 65.73 66.04 319,211 -1.93(-2.84%)
Nov 10, 2010 67.90 68.09 67.24 67.97 171,480 +0.21(+0.31%)
Nov 09, 2010 68.69 68.70 67.65 67.76 295,178 -0.73(-1.07%)
Nov 08, 2010 68.08 68.61 68.01 68.49 349,414 +0.57(+0.84%)
Nov 05, 2010 67.86 68.09 67.62 67.92 223,059 +0.49(+0.73%)
Nov 04, 2010 66.52 67.44 66.52 67.43 437,122 +2.03(+3.10%)
Nov 03, 2010 65.55 65.55 64.61 65.40 717,114 +0.45(+0.69%)
Nov 02, 2010 64.73 65.00 64.71 64.95 104,615 +0.70(+1.09%)
Nov 01, 2010 64.02 64.56 63.92 64.25 139,000 +0.93(+1.47%)
Oct 29, 2010 63.28 63.36 63.08 63.32 93,513 +0.03(+0.05%)
Oct 28, 2010 63.32 63.46 62.97 63.29 182,869 +0.09(+0.14%)
Oct 27, 2010 63.26 63.43 62.60 63.20 281,460 -1.43(-2.21%)
Oct 25, 2010 64.64 64.84 64.36 64.63 349,282 +0.74(+1.16%)
Oct 22, 2010 63.61 63.98 63.61 63.89 156,243 +0.33(+0.52%)
Oct 21, 2010 63.93 64.10 63.11 63.56 297,823 -0.17(-0.27%)
Oct 20, 2010 62.92 63.95 62.74 63.73 266,654 +1.11(+1.77%)
Oct 19, 2010 63.37 63.37 62.35 62.62 467,587 -1.44(-2.25%)
Oct 18, 2010 63.80 64.06 63.41 64.06 276,828 -0.31(-0.48%)
Oct 15, 2010 64.59 64.59 63.95 64.37 528,750 +0.22(+0.34%)
Oct 14, 2010 64.64 64.64 64.00 64.15 326,801 -0.57(-0.88%)
Oct 13, 2010 64.31 64.93 64.26 64.72 335,557 +1.04(+1.63%)
Oct 12, 2010 63.30 63.79 63.23 63.68 208,235 +0.50(+0.79%)
Oct 11, 2010 63.08 63.18 62.81 63.18 179,418 +0.60(+0.96%)
Oct 08, 2010 62.58 62.76 62.00 62.58 328,138 -0.21(-0.33%)
Oct 07, 2010 63.32 63.32 62.37 62.79 223,951 -0.59(-0.93%)
Oct 06, 2010 63.28 63.64 63.27 63.38 513,945 +0.42(+0.67%)
Oct 05, 2010 62.17 63.02 62.17 62.96 290,237 +0.99(+1.60%)
Oct 04, 2010 61.97 62.01 61.33 61.97 339,494 -0.82(-1.31%)
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.