Thailand Ishares MSCI ETF (NY: THD )

68.57 -0.34 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 81.30 82.49 80.89 82.49 182,069 +1.49(+1.84%)
Dec 28, 2012 80.96 81.29 80.81 81.00 297,000 +0.09(+0.11%)
Dec 27, 2012 80.95 81.11 80.38 80.91 233,819 +0.43(+0.53%)
Dec 26, 2012 80.81 80.98 80.45 80.48 143,635 +0.09(+0.11%)
Dec 24, 2012 80.13 80.45 80.00 80.39 60,764 -0.31(-0.38%)
Dec 21, 2012 80.31 80.75 80.11 80.70 192,835 -0.42(-0.52%)
Dec 20, 2012 80.82 81.25 80.61 81.12 254,837 +0.35(+0.43%)
Dec 19, 2012 81.03 81.14 80.68 80.77 168,074 +0.30(+0.37%)
Dec 18, 2012 80.00 80.55 79.75 80.47 363,199 -0.42(-0.52%)
Dec 17, 2012 80.34 80.91 80.34 80.89 226,023 +0.68(+0.85%)
Dec 14, 2012 79.99 80.37 79.79 80.21 203,210 +0.64(+0.80%)
Dec 13, 2012 79.67 80.01 79.46 79.57 271,386 -0.18(-0.23%)
Dec 12, 2012 79.87 80.16 79.60 79.75 150,183 +0.31(+0.39%)
Dec 11, 2012 79.10 79.68 79.10 79.44 287,115 +0.32(+0.40%)
Dec 10, 2012 78.54 79.13 78.54 79.12 244,379 +0.41(+0.52%)
Dec 07, 2012 78.49 78.77 78.34 78.71 208,519 +0.21(+0.27%)
Dec 06, 2012 77.98 78.51 77.90 78.50 240,961 +0.86(+1.11%)
Dec 05, 2012 77.57 77.99 77.48 77.64 252,701 +0.25(+0.32%)
Dec 04, 2012 77.50 77.63 77.36 77.39 140,277 +0.22(+0.29%)
Nov 30, 2012 77.27 77.38 76.97 77.17 281,690 +0.56(+0.72%)
Nov 29, 2012 76.40 76.73 76.26 76.61 252,210 +0.34(+0.45%)
Nov 28, 2012 75.62 76.36 75.22 76.27 199,581 +0.66(+0.87%)
Nov 27, 2012 75.67 75.90 75.46 75.61 227,906 -0.14(-0.18%)
Nov 26, 2012 75.57 75.75 75.45 75.75 110,671 +0.30(+0.40%)
Nov 23, 2012 75.30 75.53 75.02 75.45 40,903 +0.85(+1.14%)
Nov 21, 2012 74.53 74.72 74.28 74.60 80,346 -0.24(-0.32%)
Nov 20, 2012 74.38 74.92 74.06 74.84 324,087 -0.51(-0.68%)
Nov 19, 2012 74.70 75.35 74.60 75.35 302,260 +0.93(+1.25%)
Nov 16, 2012 74.21 74.55 73.79 74.42 143,790 +0.96(+1.31%)
Nov 15, 2012 73.62 73.82 73.26 73.46 179,743 +0.22(+0.30%)
Nov 14, 2012 74.05 74.11 73.00 73.24 214,524 -1.84(-2.45%)
Nov 13, 2012 75.17 75.32 74.88 75.08 531,709 -0.70(-0.92%)
Nov 12, 2012 75.89 75.91 75.50 75.78 297,956 +0.37(+0.49%)
Nov 09, 2012 75.18 75.65 75.13 75.41 172,702 +0.90(+1.21%)
Nov 08, 2012 75.10 75.45 74.46 74.51 183,153 +0.01(+0.01%)
Nov 07, 2012 75.01 75.14 74.08 74.50 185,417 -1.29(-1.70%)
Nov 06, 2012 75.40 75.91 75.34 75.79 95,908 -0.12(-0.16%)
Nov 05, 2012 75.91 75.99 75.57 75.91 254,349 +0.23(+0.30%)
Nov 02, 2012 76.33 76.42 75.44 75.68 213,284 -0.34(-0.45%)
Nov 01, 2012 75.73 76.24 75.46 76.02 313,848 +1.42(+1.90%)
Oct 31, 2012 75.38 75.57 74.60 74.60 309,958 +0.13(+0.17%)
Oct 26, 2012 74.50 74.47 74.47 74.47 126,900 -0.48(-0.64%)
Oct 25, 2012 75.02 75.14 74.66 74.95 107,137 +0.62(+0.83%)
Oct 24, 2012 74.83 74.93 74.27 74.33 202,222 -0.38(-0.51%)
Oct 23, 2012 75.01 75.01 74.24 74.71 219,291 -0.40(-0.53%)
Oct 19, 2012 75.95 75.95 75.11 75.11 123,966 -1.23(-1.61%)
Oct 18, 2012 76.30 76.69 76.15 76.34 164,922 -0.07(-0.09%)
Oct 17, 2012 75.96 76.52 75.85 76.41 180,128 +0.63(+0.83%)
Oct 16, 2012 75.64 75.88 75.47 75.78 105,561 +0.21(+0.28%)
Oct 15, 2012 75.35 75.62 75.24 75.57 115,978 -0.28(-0.37%)
Oct 12, 2012 76.02 76.20 75.73 75.85 131,948 +0.07(+0.09%)
Oct 11, 2012 76.05 76.35 75.78 75.78 181,106 +0.63(+0.84%)
Oct 10, 2012 75.49 75.56 75.06 75.15 140,737 -0.31(-0.41%)
Oct 09, 2012 76.11 76.15 75.35 75.46 163,236 -1.04(-1.36%)
Oct 08, 2012 76.59 76.78 76.23 76.50 140,666 -0.87(-1.12%)
Oct 05, 2012 77.65 77.91 77.11 77.37 162,241 -0.15(-0.19%)
Oct 04, 2012 77.28 77.52 76.90 77.52 74,494 +0.93(+1.21%)
Oct 03, 2012 76.57 76.80 76.33 76.59 139,053 +0.06(+0.08%)
Oct 02, 2012 76.55 76.82 76.28 76.53 289,310 +0.11(+0.14%)
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.