Thailand Ishares MSCI ETF (NY: THD )

68.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.55 54.60 52.97 53.24 470,530 -1.64(-2.99%)
Sep 29, 2011 55.52 55.52 54.08 54.88 204,243 +0.19(+0.35%)
Sep 28, 2011 55.97 56.01 54.52 54.69 348,964 -2.23(-3.92%)
Sep 27, 2011 57.13 58.11 56.61 56.92 1,189,844 +2.27(+4.15%)
Sep 26, 2011 54.00 54.73 53.12 54.65 506,068 -2.34(-4.11%)
Sep 23, 2011 56.61 57.37 56.06 56.99 436,932 -1.18(-2.03%)
Sep 22, 2011 58.75 59.19 57.40 58.17 505,291 -2.54(-4.18%)
Sep 21, 2011 62.01 62.24 60.71 60.71 151,681 -1.55(-2.49%)
Sep 20, 2011 62.29 62.84 61.92 62.26 189,805 +0.75(+1.22%)
Sep 19, 2011 61.39 61.78 61.06 61.51 127,859 -1.80(-2.84%)
Sep 16, 2011 63.17 63.39 62.72 63.31 165,618 -0.11(-0.17%)
Sep 15, 2011 63.25 63.70 62.96 63.42 233,810 +0.80(+1.28%)
Sep 14, 2011 62.79 62.97 61.87 62.62 365,978 -0.96(-1.51%)
Sep 13, 2011 63.42 63.61 62.79 63.58 158,455 -0.46(-0.72%)
Sep 12, 2011 63.66 64.05 62.91 64.04 504,853 -0.28(-0.44%)
Sep 09, 2011 65.03 65.17 64.10 64.32 260,693 -1.24(-1.89%)
Sep 08, 2011 66.06 66.58 65.45 65.56 234,339 -1.39(-2.08%)
Sep 07, 2011 66.26 66.99 66.20 66.95 250,020 +1.40(+2.14%)
Sep 06, 2011 64.53 65.71 64.51 65.55 235,224 +0.21(+0.32%)
Sep 02, 2011 65.84 66.07 65.18 65.34 231,795 -1.13(-1.70%)
Sep 01, 2011 66.14 66.74 66.09 66.47 381,345 +0.15(+0.23%)
Aug 31, 2011 66.11 66.93 65.84 66.32 618,932 +1.39(+2.14%)
Aug 30, 2011 64.60 65.13 64.24 64.93 242,573 -0.97(-1.47%)
Aug 29, 2011 65.40 65.98 65.37 65.90 253,581 +1.38(+2.14%)
Aug 26, 2011 63.55 64.53 62.97 64.52 275,173 +2.37(+3.81%)
Aug 25, 2011 63.49 63.79 62.01 62.15 424,733 -3.05(-4.68%)
Aug 24, 2011 64.98 65.38 64.24 65.20 196,290 -0.95(-1.44%)
Aug 23, 2011 65.35 66.18 64.84 66.15 211,043 +0.22(+0.33%)
Aug 22, 2011 66.64 67.00 65.73 65.93 175,895 -0.19(-0.29%)
Aug 19, 2011 65.91 67.45 65.91 66.12 390,002 -0.29(-0.44%)
Aug 18, 2011 67.23 67.54 65.85 66.41 387,790 -1.82(-2.67%)
Aug 17, 2011 67.91 68.70 67.91 68.23 238,339 +0.92(+1.37%)
Aug 16, 2011 67.08 67.63 66.60 67.31 472,515 -1.05(-1.54%)
Aug 15, 2011 67.42 68.36 67.03 68.36 430,101 +2.09(+3.15%)
Aug 12, 2011 66.73 66.84 65.90 66.27 201,797 -0.10(-0.15%)
Aug 11, 2011 64.57 67.21 64.57 66.37 181,452 +2.81(+4.42%)
Aug 10, 2011 64.63 65.06 63.51 63.56 360,336 -2.62(-3.96%)
Aug 09, 2011 67.07 66.38 63.30 66.18 555,423 +2.44(+3.83%)
Aug 08, 2011 66.09 66.66 63.40 63.74 767,751 -3.59(-5.33%)
Aug 05, 2011 68.00 68.43 65.73 67.33 373,733 -0.66(-0.97%)
Aug 04, 2011 69.31 69.42 67.89 67.99 441,563 -2.70(-3.82%)
Aug 03, 2011 70.63 70.88 69.68 70.69 341,518 +0.24(+0.34%)
Aug 02, 2011 71.57 71.86 70.39 70.45 284,879 -1.55(-2.15%)
Aug 01, 2011 72.41 72.53 71.13 72.00 319,541 +0.18(+0.25%)
Jul 29, 2011 71.00 72.00 70.80 71.82 536,773 +0.26(+0.36%)
Jul 28, 2011 71.47 71.90 71.31 71.56 197,337 +1.03(+1.46%)
Jul 27, 2011 71.20 71.28 70.30 70.53 272,512 -0.65(-0.91%)
Jul 26, 2011 71.01 71.41 70.58 71.18 330,283 -0.18(-0.25%)
Jul 25, 2011 71.06 71.66 71.06 71.36 210,475 +0.43(+0.61%)
Jul 22, 2011 70.94 71.00 70.69 70.93 212,542 +0.68(+0.97%)
Jul 21, 2011 69.68 70.36 69.56 70.25 300,223 +0.94(+1.36%)
Jul 20, 2011 69.06 69.38 68.94 69.31 197,938 -0.08(-0.12%)
Jul 19, 2011 68.76 69.58 68.76 69.39 369,559 +2.08(+3.09%)
Jul 18, 2011 67.28 67.40 66.84 67.31 120,711 +0.37(+0.55%)
Jul 15, 2011 66.72 67.00 66.53 66.94 98,036 +0.58(+0.87%)
Jul 14, 2011 67.04 67.28 66.34 66.36 140,082 -0.19(-0.29%)
Jul 13, 2011 66.46 67.23 66.39 66.55 237,437 +0.92(+1.40%)
Jul 12, 2011 65.22 66.02 65.22 65.63 130,516 -0.25(-0.38%)
Jul 11, 2011 66.51 66.67 65.84 65.88 140,328 -1.63(-2.41%)
Jul 08, 2011 67.23 67.51 66.86 67.51 206,278 -0.23(-0.34%)
Jul 07, 2011 66.85 67.93 66.85 67.74 293,613 +1.60(+2.42%)
Jul 06, 2011 66.15 66.15 65.57 66.14 172,963 -0.87(-1.30%)
Jul 05, 2011 67.00 67.16 66.57 67.01 336,289 +3.24(+5.08%)
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.