Thailand Ishares MSCI ETF (NY: THD )

77.28 USD -0.24 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 68.54 68.65 68.65 68.65 124,300 +0.47(+0.69%)
Dec 30, 2013 67.55 68.60 67.50 68.18 166,692 +0.77(+1.14%)
Dec 27, 2013 67.01 67.57 66.81 67.41 83,046 +0.24(+0.36%)
Dec 26, 2013 67.25 67.29 67.00 67.17 110,362 -2.07(-2.99%)
Dec 24, 2013 69.00 69.43 69.00 69.24 53,506 +0.12(+0.17%)
Dec 23, 2013 69.10 69.61 69.01 69.12 242,884 -0.23(-0.33%)
Dec 20, 2013 69.99 70.10 69.29 69.35 131,582 -0.67(-0.96%)
Dec 19, 2013 70.06 70.40 69.44 70.02 158,552 -1.53(-2.14%)
Dec 18, 2013 70.90 72.26 69.50 71.55 242,883 +0.65(+0.92%)
Dec 17, 2013 71.19 71.75 70.80 70.90 110,215 -0.17(-0.24%)
Dec 16, 2013 71.00 71.63 70.76 71.07 137,238 +0.29(+0.41%)
Dec 13, 2013 71.36 71.36 70.61 70.78 146,702 -0.56(-0.78%)
Dec 12, 2013 72.00 72.00 71.31 71.34 117,454 -0.54(-0.75%)
Dec 11, 2013 73.10 73.48 71.67 71.88 306,528 -1.13(-1.55%)
Dec 10, 2013 72.33 73.13 72.33 73.01 139,155 -0.01(-0.01%)
Dec 09, 2013 72.91 73.35 72.74 73.02 123,021 -0.11(-0.15%)
Dec 06, 2013 71.91 73.18 71.91 73.13 299,332 +0.89(+1.23%)
Dec 05, 2013 72.70 72.94 72.08 72.24 130,654 -0.49(-0.67%)
Dec 04, 2013 72.38 73.18 71.93 72.73 194,920 -0.17(-0.23%)
Dec 03, 2013 73.00 73.87 72.54 72.90 395,263 +1.29(+1.80%)
Dec 02, 2013 72.95 73.30 71.48 71.61 310,587 -1.78(-2.43%)
Nov 29, 2013 73.16 73.54 72.81 73.39 73,283 -0.04(-0.05%)
Nov 27, 2013 72.70 73.46 72.60 73.43 121,515 +1.13(+1.56%)
Nov 26, 2013 71.83 72.50 71.66 72.30 353,961 +1.09(+1.53%)
Nov 25, 2013 72.05 72.44 70.94 71.21 275,709 -1.85(-2.53%)
Nov 22, 2013 72.75 73.20 72.33 73.06 165,948 -0.88(-1.19%)
Nov 21, 2013 73.97 74.13 73.55 73.94 165,229 -1.24(-1.65%)
Nov 20, 2013 76.40 76.41 75.09 75.18 190,222 -1.24(-1.62%)
Nov 19, 2013 77.21 77.39 76.22 76.42 190,189 -1.65(-2.11%)
Nov 18, 2013 78.47 78.99 77.94 78.07 252,181 -0.53(-0.67%)
Nov 15, 2013 77.73 79.19 77.67 78.60 321,720 +0.92(+1.18%)
Nov 14, 2013 76.88 77.74 76.21 77.68 194,154 +1.75(+2.30%)
Nov 12, 2013 76.48 76.80 75.35 75.93 320,450 +0.02(+0.03%)
Nov 11, 2013 75.91 76.34 75.77 75.91 251,099 -0.48(-0.63%)
Nov 08, 2013 75.99 76.42 75.73 76.39 308,650 -0.57(-0.74%)
Nov 07, 2013 78.14 78.19 76.61 76.96 392,723 -1.49(-1.90%)
Nov 06, 2013 78.53 79.00 78.20 78.45 273,441 +1.63(+2.12%)
Nov 05, 2013 77.34 77.58 76.70 76.82 158,105 -0.06(-0.08%)
Nov 04, 2013 76.14 76.92 76.01 76.88 382,390 -1.31(-1.68%)
Nov 01, 2013 78.18 78.50 77.46 78.19 292,451 -0.31(-0.39%)
Oct 31, 2013 79.49 79.49 78.48 78.50 355,925 +0.63(+0.81%)
Oct 30, 2013 79.17 79.17 77.29 77.87 339,737 -2.82(-3.49%)
Oct 29, 2013 80.35 80.95 80.33 80.69 136,372 +0.72(+0.90%)
Oct 28, 2013 79.35 80.13 79.01 79.97 111,202 -0.53(-0.65%)
Oct 25, 2013 79.89 80.74 79.89 80.50 151,444 +0.73(+0.91%)
Oct 24, 2013 80.62 80.63 79.65 79.77 249,494 +0.50(+0.63%)
Oct 23, 2013 79.59 79.85 79.19 79.27 240,621 -1.76(-2.17%)
Oct 22, 2013 80.74 82.00 80.47 81.03 200,113 +1.24(+1.55%)
Oct 21, 2013 80.01 80.27 79.52 79.79 194,967 -2.54(-3.09%)
Oct 18, 2013 82.19 82.64 81.78 82.33 81,843 +0.32(+0.39%)
Oct 17, 2013 81.21 82.28 81.20 82.01 146,803 +1.34(+1.66%)
Oct 16, 2013 80.28 80.87 79.90 80.67 154,289 +0.53(+0.66%)
Oct 15, 2013 80.84 81.12 79.92 80.14 235,117 -0.90(-1.11%)
Oct 14, 2013 80.05 81.34 79.95 81.04 226,172 +0.29(+0.36%)
Oct 11, 2013 80.23 81.08 79.85 80.75 253,661 -0.20(-0.25%)
Oct 10, 2013 79.69 81.05 79.29 80.95 358,134 +3.43(+4.42%)
Oct 09, 2013 77.25 77.80 76.54 77.52 145,085 +1.13(+1.48%)
Oct 08, 2013 78.14 78.29 76.15 76.39 244,453 -0.73(-0.95%)
Oct 07, 2013 76.66 77.56 76.51 77.12 114,476 -1.43(-1.82%)
Oct 04, 2013 77.34 78.75 77.28 78.55 163,622 +1.21(+1.56%)
Oct 03, 2013 78.33 78.35 76.59 77.34 136,435 -0.49(-0.63%)
Oct 02, 2013 76.88 77.85 76.87 77.83 218,421 -0.25(-0.32%)
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.