Thailand Ishares MSCI ETF (NY: THD )

71.07 -0.03 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.77 54.86 54.86 54.86 155,550 +0.38(+0.69%)
Dec 30, 2013 53.98 54.82 53.94 54.48 208,600 +0.62(+1.14%)
Dec 27, 2013 53.55 53.99 53.39 53.87 103,924 +0.19(+0.36%)
Dec 26, 2013 53.74 53.77 53.54 53.68 138,108 -1.65(-2.99%)
Dec 24, 2013 55.14 55.48 55.14 55.33 66,958 +0.10(+0.17%)
Dec 23, 2013 55.22 55.63 55.15 55.23 303,947 -0.18(-0.33%)
Dec 20, 2013 55.93 56.02 55.37 55.42 164,663 -0.54(-0.96%)
Dec 19, 2013 55.98 56.26 55.49 55.95 198,413 -1.22(-2.14%)
Dec 18, 2013 56.66 57.74 55.54 57.18 303,946 +0.95(+1.70%)
Dec 17, 2013 56.45 56.90 56.14 56.22 138,989 -0.13(-0.24%)
Dec 16, 2013 56.30 56.80 56.11 56.36 173,066 +0.23(+0.41%)
Dec 13, 2013 56.59 56.59 55.99 56.13 185,001 -0.44(-0.78%)
Dec 12, 2013 57.09 57.09 56.55 56.57 148,117 -0.43(-0.75%)
Dec 11, 2013 57.97 58.27 56.83 57.00 386,553 -0.90(-1.55%)
Dec 10, 2013 57.36 57.99 57.36 57.90 175,484 -0.01(-0.01%)
Dec 09, 2013 57.82 58.16 57.68 57.90 155,138 -0.09(-0.15%)
Dec 06, 2013 57.02 58.03 57.02 57.99 377,479 +0.71(+1.23%)
Dec 05, 2013 57.65 57.84 57.16 57.28 164,764 -0.39(-0.67%)
Dec 04, 2013 57.40 58.03 57.04 57.67 245,808 -0.13(-0.23%)
Dec 03, 2013 57.89 58.58 57.52 57.81 498,454 +1.02(+1.80%)
Dec 02, 2013 57.85 58.13 56.68 56.78 391,672 -1.41(-2.43%)
Nov 29, 2013 58.01 58.32 57.74 58.20 92,415 -0.03(-0.05%)
Nov 27, 2013 57.65 58.25 57.57 58.23 153,239 +0.90(+1.56%)
Nov 26, 2013 56.96 57.49 56.82 57.33 446,370 +0.86(+1.53%)
Nov 25, 2013 57.13 57.44 56.25 56.47 347,688 -1.47(-2.53%)
Nov 22, 2013 57.69 58.05 57.36 57.93 209,272 -0.70(-1.19%)
Nov 21, 2013 58.66 58.78 58.32 58.63 208,365 -0.98(-1.65%)
Nov 20, 2013 60.58 60.59 59.54 59.62 239,883 -0.98(-1.62%)
Nov 19, 2013 61.23 61.37 60.44 60.60 239,841 -1.31(-2.11%)
Nov 18, 2013 62.22 62.64 61.80 61.91 318,018 -0.42(-0.67%)
Nov 15, 2013 61.64 62.80 61.59 62.33 405,711 +0.73(+1.18%)
Nov 14, 2013 60.96 61.65 60.43 61.60 244,842 +1.39(+2.30%)
Nov 12, 2013 60.65 60.90 59.75 60.21 404,110 +0.02(+0.03%)
Nov 11, 2013 60.19 60.54 60.08 60.19 316,653 -0.38(-0.63%)
Nov 08, 2013 60.26 60.60 60.05 60.58 389,229 -0.45(-0.74%)
Nov 07, 2013 61.96 62.00 60.75 61.03 495,251 -1.18(-1.90%)
Nov 06, 2013 62.27 62.64 62.01 62.21 344,828 +1.29(+2.12%)
Nov 05, 2013 61.33 61.52 60.82 60.92 199,381 -0.05(-0.08%)
Nov 04, 2013 60.38 61.00 60.27 60.96 482,221 -1.04(-1.68%)
Nov 01, 2013 61.99 62.25 61.42 62.00 368,801 -0.25(-0.39%)
Oct 31, 2013 63.03 63.03 62.23 62.25 448,846 +0.50(+0.81%)
Oct 30, 2013 62.78 62.78 61.29 61.75 428,432 -2.24(-3.49%)
Oct 29, 2013 63.72 64.19 63.70 63.99 171,974 +0.57(+0.90%)
Oct 28, 2013 62.92 63.54 62.65 63.41 140,233 -0.42(-0.65%)
Oct 25, 2013 63.35 64.02 63.35 63.83 190,981 +0.57(+0.91%)
Oct 24, 2013 63.93 63.94 63.16 63.26 314,629 +0.40(+0.63%)
Oct 23, 2013 63.11 63.32 62.80 62.86 303,440 -1.40(-2.17%)
Oct 22, 2013 64.02 65.02 63.81 64.25 252,356 +0.98(+1.55%)
Oct 21, 2013 63.45 63.65 63.06 63.27 245,867 -2.01(-3.09%)
Oct 18, 2013 65.17 65.54 64.85 65.29 103,209 +0.25(+0.39%)
Oct 17, 2013 64.40 65.25 64.39 65.03 185,129 +1.06(+1.66%)
Oct 16, 2013 63.66 64.13 63.36 63.97 194,569 +0.42(+0.66%)
Oct 15, 2013 64.10 64.33 63.37 63.55 296,499 -0.71(-1.11%)
Oct 14, 2013 63.48 64.50 63.40 64.26 285,219 +0.23(+0.36%)
Oct 11, 2013 63.62 64.29 63.32 64.03 319,884 -0.16(-0.25%)
Oct 10, 2013 63.19 64.27 62.88 64.19 451,632 +2.72(+4.42%)
Oct 09, 2013 61.26 61.69 60.69 61.47 182,962 +0.90(+1.48%)
Oct 08, 2013 61.96 62.08 60.39 60.58 308,272 -0.58(-0.95%)
Oct 07, 2013 60.79 61.50 60.67 61.15 144,362 -1.13(-1.82%)
Oct 04, 2013 61.33 62.45 61.28 62.29 206,339 +0.96(+1.56%)
Oct 03, 2013 62.11 62.13 60.73 61.33 172,054 -0.39(-0.63%)
Oct 02, 2013 60.96 61.73 60.96 61.72 275,444 -0.20(-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.