Thailand Ishares MSCI ETF (NY: THD )

71.92 +0.80 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 74.11 74.44 73.64 74.38 384,230 +0.72(+0.98%)
Jul 28, 2016 73.59 73.76 73.22 73.66 194,093 +0.90(+1.24%)
Jul 27, 2016 72.83 73.12 72.29 72.76 130,168 +0.53(+0.73%)
Jul 26, 2016 72.07 72.61 72.07 72.23 179,644 -0.02(-0.03%)
Jul 25, 2016 72.70 72.80 72.13 72.25 154,422 -0.54(-0.74%)
Jul 22, 2016 72.64 72.93 72.54 72.79 112,173 +0.72(+1.00%)
Jul 21, 2016 72.38 72.45 71.95 72.07 198,567 -0.39(-0.54%)
Jul 20, 2016 72.45 72.69 72.14 72.46 182,947 +0.81(+1.13%)
Jul 19, 2016 71.72 71.84 71.45 71.65 181,254 -0.77(-1.06%)
Jul 18, 2016 71.82 72.44 71.55 72.42 353,591 +0.59(+0.82%)
Jul 15, 2016 71.80 71.94 71.47 71.83 207,514 -0.03(-0.04%)
Jul 14, 2016 71.25 71.98 71.24 71.86 343,184 +1.24(+1.76%)
Jul 13, 2016 70.77 70.84 70.10 70.62 250,429 +0.00(+0.00%)
Jul 12, 2016 70.32 70.81 70.27 70.62 146,507 +0.55(+0.78%)
Jul 11, 2016 70.05 70.53 70.00 70.07 184,390 +0.04(+0.06%)
Jul 08, 2016 69.81 70.28 69.09 70.03 370,566 +0.94(+1.36%)
Jul 07, 2016 69.29 69.90 68.84 69.09 261,102 -0.56(-0.80%)
Jul 06, 2016 69.10 69.86 68.65 69.65 367,815 +0.80(+1.16%)
Jul 05, 2016 69.45 69.65 68.72 68.85 208,337 -0.71(-1.02%)
Jul 01, 2016 69.33 69.56 69.56 69.56 275,800 +0.65(+0.94%)
Jun 30, 2016 68.60 69.08 68.25 68.91 284,560 -0.21(-0.30%)
Jun 29, 2016 68.82 69.28 68.62 69.12 342,766 +0.82(+1.20%)
Jun 28, 2016 67.97 68.31 67.56 68.30 180,139 +1.63(+2.44%)
Jun 27, 2016 66.97 66.97 65.79 66.67 297,762 +0.79(+1.20%)
Jun 24, 2016 66.22 67.68 65.72 65.88 328,372 -3.24(-4.69%)
Jun 23, 2016 68.26 69.14 68.17 69.12 165,544 +1.67(+2.48%)
Jun 22, 2016 67.67 67.94 67.25 67.45 130,624 -1.66(-2.40%)
Jun 21, 2016 68.71 69.29 68.52 69.11 223,340 +0.61(+0.89%)
Jun 20, 2016 68.58 68.90 68.41 68.50 145,221 +0.30(+0.44%)
Jun 17, 2016 68.23 68.29 67.52 68.20 271,997 +0.03(+0.04%)
Jun 16, 2016 67.55 68.26 67.01 68.17 216,960 -0.78(-1.13%)
Jun 15, 2016 68.83 69.77 68.75 68.95 207,213 +0.48(+0.70%)
Jun 14, 2016 68.33 68.70 67.76 68.47 212,642 +0.40(+0.59%)
Jun 13, 2016 68.31 68.58 67.94 68.07 238,514 -0.19(-0.28%)
Jun 10, 2016 68.64 68.75 68.06 68.26 123,935 -1.14(-1.64%)
Jun 09, 2016 69.12 69.52 69.00 69.40 178,897 -0.90(-1.28%)
Jun 08, 2016 70.16 70.36 70.00 70.30 129,594 +0.20(+0.29%)
Jun 07, 2016 69.94 70.30 69.89 70.10 295,575 -0.16(-0.23%)
Jun 06, 2016 69.90 70.47 69.89 70.26 335,267 +0.86(+1.24%)
Jun 03, 2016 69.38 69.74 68.85 69.40 516,455 +1.16(+1.70%)
Jun 02, 2016 67.97 68.31 67.57 68.24 155,851 +1.04(+1.55%)
Jun 01, 2016 67.15 67.61 67.02 67.20 223,456 -0.48(-0.71%)
May 31, 2016 67.83 68.20 67.51 67.68 432,045 +0.46(+0.68%)
May 27, 2016 67.44 67.22 67.22 67.22 384,600 +0.05(+0.07%)
May 26, 2016 67.07 67.38 66.74 67.17 124,446 +0.38(+0.57%)
May 25, 2016 66.45 66.95 66.45 66.79 234,299 +0.64(+0.97%)
May 24, 2016 65.73 66.34 65.73 66.15 236,337 +0.57(+0.87%)
May 23, 2016 65.62 65.96 65.48 65.58 187,538 -0.71(-1.07%)
May 20, 2016 65.97 66.43 65.70 66.29 301,502 +0.64(+0.97%)
May 19, 2016 65.90 65.92 65.27 65.65 177,899 -0.97(-1.46%)
May 18, 2016 66.97 67.45 66.16 66.62 182,674 -0.34(-0.51%)
May 17, 2016 66.97 67.40 66.66 66.96 90,084 -0.15(-0.22%)
May 16, 2016 67.18 67.39 67.01 67.11 130,557 +0.84(+1.27%)
May 13, 2016 66.56 66.98 66.12 66.27 170,510 -0.59(-0.88%)
May 12, 2016 66.98 67.37 66.64 66.86 218,433 +0.59(+0.90%)
May 11, 2016 66.37 66.62 66.06 66.26 135,489 -0.69(-1.03%)
May 10, 2016 66.49 66.99 66.49 66.95 192,936 +0.61(+0.92%)
May 09, 2016 66.46 66.81 66.04 66.34 521,004 +0.30(+0.45%)
May 06, 2016 65.72 66.43 65.68 66.04 245,299 +0.11(+0.17%)
May 05, 2016 66.18 66.67 65.70 65.93 247,603 -0.15(-0.23%)
May 04, 2016 66.63 66.83 65.91 66.08 394,165 -1.03(-1.53%)
May 03, 2016 67.52 67.60 67.03 67.11 294,334 -0.92(-1.35%)
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.