Thailand Ishares MSCI ETF (NY: THD )

71.07 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.98 64.98 64.43 64.74 592,312 -0.10(-0.16%)
Aug 30, 2016 65.12 65.28 64.79 64.84 117,518 -0.28(-0.43%)
Aug 29, 2016 64.70 65.19 64.44 65.13 102,564 +0.27(+0.42%)
Aug 26, 2016 65.14 65.93 64.32 64.85 388,855 -0.08(-0.12%)
Aug 25, 2016 64.55 64.93 64.53 64.93 121,552 +0.09(+0.13%)
Aug 24, 2016 64.59 64.92 64.26 64.84 286,479 +0.90(+1.41%)
Aug 23, 2016 64.23 64.57 63.94 63.94 215,299 -0.07(-0.11%)
Aug 22, 2016 64.08 64.14 63.85 64.01 371,109 -0.54(-0.84%)
Aug 19, 2016 64.29 64.77 63.98 64.55 228,350 -0.28(-0.44%)
Aug 18, 2016 64.41 64.85 64.40 64.83 79,150 +0.99(+1.56%)
Aug 17, 2016 63.70 64.18 63.33 63.84 165,182 -0.35(-0.55%)
Aug 16, 2016 64.33 64.33 63.88 64.19 426,082 -0.71(-1.10%)
Aug 15, 2016 64.85 65.11 64.76 64.90 176,816 +0.01(+0.01%)
Aug 12, 2016 65.09 65.17 64.47 64.89 147,663 -0.15(-0.22%)
Aug 11, 2016 64.72 65.14 64.41 65.04 175,402 +0.91(+1.42%)
Aug 10, 2016 64.43 64.49 63.96 64.13 136,838 -0.08(-0.12%)
Aug 09, 2016 64.13 64.38 64.00 64.21 153,556 +0.31(+0.48%)
Aug 08, 2016 63.64 63.90 63.64 63.90 222,069 +1.44(+2.30%)
Aug 05, 2016 62.54 62.64 62.39 62.46 165,184 +0.13(+0.21%)
Aug 04, 2016 62.19 62.54 62.08 62.33 197,136 +0.01(+0.01%)
Aug 03, 2016 61.96 62.44 61.91 62.32 257,674 +0.57(+0.92%)
Aug 02, 2016 61.98 62.19 61.30 61.76 346,089 -0.75(-1.21%)
Aug 01, 2016 63.03 63.03 62.34 62.51 313,377 -1.22(-1.91%)
Jul 29, 2016 63.50 63.78 63.10 63.73 448,443 +0.62(+0.98%)
Jul 28, 2016 63.05 63.20 62.74 63.11 226,530 +0.77(+1.24%)
Jul 27, 2016 62.40 62.65 61.94 62.34 151,922 +0.45(+0.73%)
Jul 26, 2016 61.75 62.21 61.75 61.89 209,666 -0.02(-0.03%)
Jul 25, 2016 62.29 62.38 61.80 61.90 180,229 -0.46(-0.74%)
Jul 22, 2016 62.24 62.49 62.15 62.37 130,919 +0.62(+1.00%)
Jul 21, 2016 62.02 62.08 61.65 61.75 231,752 -0.33(-0.54%)
Jul 20, 2016 62.08 62.28 61.81 62.08 213,521 +0.69(+1.13%)
Jul 19, 2016 61.45 61.55 61.22 61.39 211,545 -0.66(-1.06%)
Jul 18, 2016 61.54 62.07 61.30 62.05 412,684 +0.51(+0.82%)
Jul 15, 2016 61.52 61.64 61.24 61.54 242,194 -0.03(-0.04%)
Jul 14, 2016 61.05 61.67 61.04 61.57 400,538 +1.06(+1.76%)
Jul 13, 2016 60.64 60.69 60.06 60.51 292,281 +0.00(+0.00%)
Jul 12, 2016 60.25 60.67 60.21 60.51 170,991 +0.47(+0.78%)
Jul 11, 2016 60.02 60.43 59.98 60.04 215,205 +0.03(+0.06%)
Jul 08, 2016 59.81 60.22 59.20 60.00 432,496 +0.81(+1.36%)
Jul 07, 2016 59.37 59.89 58.98 59.20 304,738 -0.48(-0.80%)
Jul 06, 2016 59.21 59.86 58.82 59.68 429,285 +0.69(+1.16%)
Jul 05, 2016 59.51 59.68 58.88 58.99 243,155 -0.61(-1.02%)
Jul 01, 2016 59.40 59.60 59.60 59.60 321,892 +0.56(+0.94%)
Jun 30, 2016 58.78 59.19 58.48 59.04 332,116 -0.18(-0.30%)
Jun 29, 2016 58.97 59.36 58.79 59.22 400,050 +0.70(+1.20%)
Jun 28, 2016 58.24 58.53 57.89 58.52 210,244 +1.40(+2.44%)
Jun 27, 2016 57.38 57.38 56.37 57.12 347,525 +0.68(+1.20%)
Jun 24, 2016 56.74 57.99 56.31 56.45 383,250 -2.78(-4.69%)
Jun 23, 2016 58.49 59.24 58.41 59.22 193,210 +1.43(+2.48%)
Jun 22, 2016 57.98 58.21 57.62 57.79 152,454 -0.46(-0.80%)
Jun 21, 2016 57.92 58.41 57.76 58.26 264,949 +0.51(+0.89%)
Jun 20, 2016 57.81 58.08 57.67 57.74 172,276 +0.25(+0.44%)
Jun 17, 2016 57.51 57.57 56.92 57.49 322,671 +0.03(+0.04%)
Jun 16, 2016 56.94 57.54 56.49 57.46 257,380 -0.66(-1.13%)
Jun 15, 2016 58.02 58.81 57.95 58.12 245,817 +0.40(+0.70%)
Jun 14, 2016 57.60 57.91 57.12 57.72 252,258 +0.34(+0.59%)
Jun 13, 2016 57.58 57.81 57.27 57.38 282,950 -0.16(-0.28%)
Jun 10, 2016 57.86 57.95 57.37 57.54 147,024 -0.96(-1.64%)
Jun 09, 2016 58.26 58.60 58.16 58.50 212,226 -0.76(-1.28%)
Jun 08, 2016 59.14 59.31 59.01 59.26 153,738 +0.17(+0.29%)
Jun 07, 2016 58.96 59.26 58.91 59.09 350,642 -0.13(-0.23%)
Jun 06, 2016 58.92 59.40 58.91 59.23 397,729 +0.73(+1.24%)
Jun 03, 2016 58.48 58.79 58.04 58.50 612,673 +0.98(+1.70%)
Jun 02, 2016 57.30 57.58 56.96 57.52 184,886 +0.88(+1.55%)
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.