Thailand Ishares MSCI ETF (NY: THD )

65.18 -1.43 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 59.86 60.24 59.85 60.11 73,018 +0.18(+0.30%)
Dec 29, 2011 59.75 60.04 59.45 59.93 72,018 +0.49(+0.82%)
Dec 28, 2011 60.10 60.15 59.41 59.44 86,315 -0.92(-1.52%)
Dec 27, 2011 60.24 60.51 60.00 60.36 86,768 -1.19(-1.93%)
Dec 23, 2011 61.28 61.55 60.92 61.55 96,756 -0.11(-0.18%)
Dec 21, 2011 61.62 61.66 60.98 61.66 83,336 -0.34(-0.55%)
Dec 20, 2011 61.25 62.04 61.25 62.00 199,436 +1.16(+1.91%)
Dec 19, 2011 61.32 61.78 60.64 60.84 103,952 -0.48(-0.78%)
Dec 16, 2011 61.38 61.80 61.18 61.32 103,368 +0.66(+1.09%)
Dec 15, 2011 61.01 61.33 60.54 60.66 158,510 +0.26(+0.43%)
Dec 14, 2011 60.95 61.14 60.33 60.40 154,187 -0.87(-1.42%)
Dec 13, 2011 61.80 62.08 61.02 61.27 537,443 -0.07(-0.11%)
Dec 12, 2011 61.92 62.21 61.10 61.34 446,156 -1.61(-2.56%)
Dec 09, 2011 62.37 63.45 62.34 62.95 169,922 +0.83(+1.34%)
Dec 08, 2011 63.27 63.62 61.94 62.12 441,173 -1.59(-2.50%)
Dec 07, 2011 62.92 64.04 62.89 63.71 270,272 +1.20(+1.92%)
Dec 06, 2011 62.75 63.05 62.36 62.51 210,250 +0.08(+0.13%)
Dec 05, 2011 62.53 62.54 61.86 62.43 278,134 +0.78(+1.27%)
Dec 02, 2011 62.02 62.57 61.58 61.65 172,091 +0.57(+0.93%)
Dec 01, 2011 61.33 61.75 61.03 61.08 372,503 -0.53(-0.86%)
Nov 30, 2011 61.12 61.98 60.94 61.61 520,489 +3.66(+6.32%)
Nov 29, 2011 58.74 58.82 57.89 57.95 256,774 -0.43(-0.74%)
Nov 28, 2011 58.27 58.79 58.02 58.38 236,718 +1.48(+2.60%)
Nov 25, 2011 57.00 57.57 56.90 56.90 128,394 -0.02(-0.04%)
Nov 23, 2011 57.39 57.70 56.77 56.92 154,747 -0.65(-1.13%)
Nov 22, 2011 57.65 57.99 57.25 57.57 159,723 +0.52(+0.91%)
Nov 21, 2011 57.62 57.82 56.56 57.05 184,716 -1.77(-3.01%)
Nov 18, 2011 59.02 59.02 58.36 58.82 177,931 +0.03(+0.05%)
Nov 17, 2011 59.74 60.04 58.45 58.79 375,055 -1.33(-2.21%)
Nov 16, 2011 59.89 60.93 59.89 60.12 317,874 -0.32(-0.53%)
Nov 15, 2011 59.78 60.54 59.53 60.44 106,632 +1.04(+1.75%)
Nov 14, 2011 59.50 60.02 59.21 59.40 183,352 -0.37(-0.62%)
Nov 11, 2011 59.30 59.90 59.10 59.77 79,003 +1.06(+1.81%)
Nov 10, 2011 59.26 59.53 58.51 58.71 151,947 +0.89(+1.54%)
Nov 09, 2011 58.95 59.15 57.51 57.82 203,118 -3.43(-5.60%)
Nov 08, 2011 60.39 61.26 60.07 61.25 164,518 +1.73(+2.91%)
Nov 07, 2011 59.07 59.70 58.81 59.52 125,838 +0.75(+1.28%)
Nov 04, 2011 58.71 58.82 57.95 58.77 106,316 -1.33(-2.21%)
Nov 03, 2011 59.37 60.15 58.84 60.10 89,589 +0.95(+1.61%)
Nov 02, 2011 59.28 59.37 58.62 59.15 199,564 +1.76(+3.07%)
Nov 01, 2011 57.65 57.95 57.15 57.39 366,185 -1.51(-2.56%)
Oct 31, 2011 60.46 60.53 58.79 58.90 538,544 -1.77(-2.92%)
Oct 28, 2011 60.77 61.38 60.42 60.67 188,921 -0.82(-1.33%)
Oct 27, 2011 59.94 61.93 59.65 61.49 358,618 +3.63(+6.27%)
Oct 26, 2011 57.86 58.00 56.99 57.86 163,668 +0.87(+1.53%)
Oct 25, 2011 57.72 57.88 56.92 56.99 210,759 -1.32(-2.26%)
Oct 24, 2011 56.96 58.67 56.78 58.31 193,529 +1.71(+3.02%)
Oct 21, 2011 56.07 56.64 55.89 56.60 191,049 +2.24(+4.12%)
Oct 20, 2011 55.34 55.34 53.60 54.36 479,806 -1.94(-3.45%)
Oct 19, 2011 57.01 57.42 56.24 56.30 183,395 -3.14(-5.28%)
Oct 18, 2011 58.14 59.64 57.36 59.44 347,637 +1.61(+2.78%)
Oct 17, 2011 58.88 59.36 57.74 57.83 181,235 -0.95(-1.62%)
Oct 14, 2011 58.33 58.88 58.21 58.78 115,137 +2.05(+3.61%)
Oct 13, 2011 56.93 56.93 56.00 56.73 156,455 -1.61(-2.76%)
Oct 12, 2011 58.06 59.10 57.85 58.34 256,871 +0.67(+1.16%)
Oct 11, 2011 57.03 58.13 56.96 57.67 133,114 +0.80(+1.41%)
Oct 10, 2011 55.93 56.91 55.53 56.87 126,406 +2.26(+4.14%)
Oct 07, 2011 55.63 55.63 54.13 54.61 329,164 -0.54(-0.98%)
Oct 06, 2011 54.42 55.17 54.34 55.15 483,372 +2.83(+5.41%)
Oct 05, 2011 51.17 52.49 50.72 52.32 336,324 +1.14(+2.23%)
Oct 04, 2011 50.32 51.27 49.43 51.18 852,989 +0.77(+1.53%)
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.