Thailand Ishares MSCI ETF (NY: THD )

77.69 USD +0.17 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 75.84 75.84 75.20 75.56 507,498 -0.12(-0.16%)
Aug 30, 2016 76.00 76.19 75.62 75.68 100,691 -0.33(-0.43%)
Aug 29, 2016 75.51 76.09 75.21 76.01 87,878 +0.32(+0.42%)
Aug 26, 2016 76.03 76.95 75.07 75.69 333,174 -0.09(-0.12%)
Aug 25, 2016 75.34 75.78 75.32 75.78 104,147 +0.10(+0.13%)
Aug 24, 2016 75.39 75.77 75.00 75.68 245,458 +1.05(+1.41%)
Aug 23, 2016 74.97 75.36 74.62 74.63 184,470 -0.08(-0.11%)
Aug 22, 2016 74.79 74.86 74.52 74.71 317,969 -0.63(-0.84%)
Aug 19, 2016 75.03 75.59 74.67 75.34 195,652 -0.33(-0.44%)
Aug 18, 2016 75.17 75.69 75.16 75.67 67,817 +1.16(+1.56%)
Aug 17, 2016 74.35 74.91 73.91 74.51 141,530 -0.41(-0.55%)
Aug 16, 2016 75.08 75.08 74.56 74.92 365,071 -0.83(-1.10%)
Aug 15, 2016 75.69 75.99 75.58 75.75 151,498 +0.01(+0.01%)
Aug 12, 2016 75.97 76.06 75.24 75.74 126,519 -0.17(-0.22%)
Aug 11, 2016 75.54 76.03 75.17 75.91 150,286 +1.06(+1.42%)
Aug 10, 2016 75.20 75.27 74.65 74.85 117,244 -0.09(-0.12%)
Aug 09, 2016 74.85 75.14 74.70 74.94 131,568 +0.36(+0.48%)
Aug 08, 2016 74.27 74.58 74.27 74.58 190,271 +1.68(+2.30%)
Aug 05, 2016 72.99 73.11 72.82 72.90 141,531 +0.15(+0.21%)
Aug 04, 2016 72.58 72.99 72.45 72.75 168,908 +0.01(+0.01%)
Aug 03, 2016 72.32 72.88 72.26 72.74 220,777 +0.66(+0.92%)
Aug 02, 2016 72.34 72.58 71.55 72.08 296,532 -0.88(-1.21%)
Aug 01, 2016 73.56 73.56 72.76 72.96 268,504 -1.42(-1.91%)
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 71.46 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%)
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.