Thailand Ishares MSCI ETF (NY: THD )

70.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.27 63.83 63.23 63.33 199,911 +0.40(+0.64%)
Feb 26, 2016 63.55 63.83 62.82 62.93 109,978 -0.39(-0.62%)
Feb 25, 2016 62.81 63.38 62.52 63.32 118,553 +0.18(+0.29%)
Feb 24, 2016 62.45 63.42 62.08 63.14 248,970 +0.92(+1.48%)
Feb 23, 2016 62.59 62.68 62.18 62.22 135,447 -0.57(-0.91%)
Feb 22, 2016 62.28 62.83 62.16 62.79 295,533 +0.90(+1.45%)
Feb 19, 2016 61.55 62.08 61.48 61.89 129,738 +1.05(+1.73%)
Feb 18, 2016 61.04 61.29 60.56 60.84 169,524 -0.05(-0.08%)
Feb 17, 2016 60.60 61.08 60.48 60.89 159,592 +0.52(+0.86%)
Feb 16, 2016 59.88 60.55 59.77 60.37 207,460 +0.69(+1.16%)
Feb 12, 2016 59.43 59.68 59.68 59.68 172,300 -0.69(-1.14%)
Feb 11, 2016 60.20 60.72 59.97 60.37 118,871 -0.47(-0.77%)
Feb 10, 2016 61.10 61.77 60.75 60.84 88,643 +0.47(+0.78%)
Feb 09, 2016 60.05 60.96 59.77 60.37 126,015 -0.54(-0.89%)
Feb 08, 2016 60.81 61.10 60.25 60.91 150,861 +0.58(+0.96%)
Feb 05, 2016 61.02 61.02 60.11 60.33 137,020 -0.39(-0.64%)
Feb 04, 2016 60.77 61.43 60.38 60.72 175,385 -0.19(-0.31%)
Feb 03, 2016 59.71 61.13 59.35 60.91 442,277 +2.09(+3.55%)
Feb 02, 2016 59.52 59.56 58.55 58.82 280,155 -1.84(-3.03%)
Feb 01, 2016 60.26 60.91 60.08 60.66 168,737 -0.64(-1.04%)
Jan 29, 2016 60.31 61.40 60.30 61.30 262,864 +1.58(+2.65%)
Jan 28, 2016 59.92 60.24 59.34 59.72 424,864 +0.57(+0.96%)
Jan 27, 2016 59.20 59.89 58.76 59.15 194,625 -0.01(-0.02%)
Jan 26, 2016 58.69 59.49 58.69 59.16 173,221 +1.39(+2.41%)
Jan 25, 2016 58.34 58.65 57.73 57.77 115,740 -0.86(-1.47%)
Jan 22, 2016 58.41 58.65 58.14 58.63 170,925 +1.49(+2.61%)
Jan 21, 2016 56.74 57.69 56.32 57.14 289,873 +0.42(+0.74%)
Jan 20, 2016 56.37 57.07 55.60 56.72 320,356 -0.13(-0.23%)
Jan 19, 2016 57.32 57.34 56.54 56.85 205,152 +0.97(+1.74%)
Jan 15, 2016 55.71 55.88 55.88 55.88 298,200 -2.22(-3.82%)
Jan 14, 2016 57.61 58.24 57.22 58.10 416,606 +0.55(+0.96%)
Jan 13, 2016 58.54 58.71 57.46 57.55 267,781 +0.56(+0.98%)
Jan 12, 2016 57.30 57.64 56.74 56.99 169,014 +1.35(+2.43%)
Jan 11, 2016 56.10 56.10 55.20 55.64 117,982 +0.27(+0.49%)
Jan 08, 2016 56.05 56.23 55.21 55.37 215,721 +0.36(+0.65%)
Jan 07, 2016 55.64 56.07 54.94 55.01 203,978 -1.96(-3.44%)
Jan 06, 2016 57.42 57.42 56.87 56.97 104,986 -0.61(-1.06%)
Jan 05, 2016 57.47 57.73 57.40 57.58 67,989 -0.13(-0.23%)
Jan 04, 2016 57.57 57.91 57.08 57.71 120,904 -0.93(-1.59%)
Dec 31, 2015 58.64 58.64 58.64 58.64 73,500 -0.12(-0.20%)
Dec 30, 2015 59.06 59.27 58.75 58.76 133,463 -0.24(-0.41%)
Dec 29, 2015 58.89 59.19 58.76 59.00 106,015 -0.07(-0.12%)
Dec 28, 2015 59.18 59.26 58.89 59.07 102,624 -0.16(-0.27%)
Dec 24, 2015 59.09 59.23 59.23 59.23 39,900 +0.14(+0.24%)
Dec 23, 2015 59.04 59.16 58.80 59.09 124,030 +0.66(+1.13%)
Dec 22, 2015 58.39 58.43 57.93 58.43 108,499 +0.22(+0.38%)
Dec 21, 2015 57.85 58.31 57.73 58.21 121,036 -0.96(-1.62%)
Dec 18, 2015 59.50 59.61 59.03 59.17 246,259 -1.10(-1.83%)
Dec 17, 2015 60.68 61.05 60.02 60.27 144,419 -1.01(-1.65%)
Dec 16, 2015 60.48 61.63 60.48 61.28 224,735 +0.74(+1.22%)
Dec 15, 2015 60.61 60.97 60.33 60.54 213,097 +1.47(+2.49%)
Dec 14, 2015 58.47 59.17 58.19 59.07 168,710 +0.22(+0.37%)
Dec 11, 2015 59.12 59.18 58.57 58.85 165,522 -1.14(-1.90%)
Dec 10, 2015 60.05 60.52 59.96 59.99 233,047 -0.51(-0.84%)
Dec 09, 2015 60.77 61.17 60.18 60.50 160,146 -0.65(-1.06%)
Dec 08, 2015 60.63 61.18 60.40 61.15 124,644 -1.40(-2.24%)
Dec 07, 2015 62.79 62.79 62.15 62.55 166,413 -0.76(-1.20%)
Dec 04, 2015 62.37 63.45 62.15 63.31 199,487 +1.02(+1.64%)
Dec 03, 2015 62.89 62.89 62.12 62.29 108,549 -0.07(-0.11%)
Dec 02, 2015 63.02 63.02 62.17 62.36 227,597 -1.81(-2.82%)
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.