Thailand Ishares MSCI ETF (NY: THD )

76.11 USD -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 88.49 88.65 88.25 88.56 137,040 +0.43(+0.49%)
Oct 30, 2017 88.51 87.90 88.13 136,882 -0.27(-0.31%)
Oct 27, 2017 87.59 88.49 87.45 88.40 141,072 +1.12(+1.28%)
Oct 26, 2017 87.66 87.76 87.21 87.28 254,574 -0.17(-0.19%)
Oct 25, 2017 87.73 87.73 86.91 87.45 207,578 +0.17(+0.19%)
Oct 24, 2017 87.48 87.84 87.25 87.28 144,305 +0.33(+0.38%)
Oct 23, 2017 87.14 87.30 86.75 86.95 105,759 -0.25(-0.29%)
Oct 20, 2017 86.91 87.22 86.82 87.20 108,297 +0.33(+0.38%)
Oct 19, 2017 86.67 86.88 86.46 86.87 118,989 -1.36(-1.54%)
Oct 18, 2017 88.42 88.54 87.93 88.23 216,222 -0.70(-0.79%)
Oct 17, 2017 89.04 89.12 88.68 88.93 307,231 -0.42(-0.47%)
Oct 16, 2017 89.47 89.87 89.14 89.35 151,836 +0.43(+0.48%)
Oct 13, 2017 88.64 89.15 88.64 88.92 109,497 +0.49(+0.55%)
Oct 12, 2017 88.59 88.67 88.32 88.43 107,107 -0.38(-0.43%)
Oct 11, 2017 88.48 88.82 88.25 88.81 170,060 +0.63(+0.71%)
Oct 10, 2017 87.79 88.18 87.71 88.18 191,114 +1.51(+1.74%)
Oct 09, 2017 86.63 86.72 86.37 86.67 80,389 +0.08(+0.09%)
Oct 06, 2017 86.46 86.66 85.87 86.59 181,703 -0.23(-0.26%)
Oct 05, 2017 86.56 86.93 86.56 86.82 209,841 +0.32(+0.37%)
Oct 04, 2017 86.59 86.66 86.28 86.50 155,846 -0.42(-0.48%)
Oct 03, 2017 86.82 87.07 86.72 86.92 307,746 +0.23(+0.27%)
Oct 02, 2017 86.50 86.90 86.36 86.69 257,532 +0.24(+0.28%)
Sep 29, 2017 85.84 86.45 85.65 86.45 179,607 +1.02(+1.19%)
Sep 28, 2017 85.08 85.53 84.98 85.43 188,727 -0.32(-0.37%)
Sep 27, 2017 85.75 85.87 85.33 85.75 313,142 -0.21(-0.24%)
Sep 26, 2017 85.92 86.16 85.80 85.96 105,685 -0.02(-0.02%)
Sep 25, 2017 85.85 86.20 85.62 85.98 225,507 +0.38(+0.44%)
Sep 22, 2017 85.70 85.70 85.40 85.60 91,124 -0.56(-0.65%)
Sep 21, 2017 86.16 86.39 85.86 86.16 151,573 -0.13(-0.15%)
Sep 20, 2017 86.52 86.75 85.51 86.29 99,532 -0.73(-0.84%)
Sep 19, 2017 86.98 87.04 86.55 87.02 253,362 +0.54(+0.62%)
Sep 18, 2017 86.55 86.72 86.32 86.48 105,014 +0.52(+0.60%)
Sep 15, 2017 85.68 86.12 85.66 85.96 173,328 +0.31(+0.36%)
Sep 14, 2017 85.46 85.65 85.27 85.65 84,189 +1.05(+1.24%)
Sep 13, 2017 84.80 84.84 84.37 84.60 122,919 -0.11(-0.13%)
Sep 12, 2017 84.62 84.89 84.55 84.71 71,684 +0.01(+0.01%)
Sep 11, 2017 84.36 84.84 83.97 84.70 111,698 +0.82(+0.98%)
Sep 08, 2017 84.21 84.22 83.78 83.88 125,018 -0.30(-0.36%)
Sep 07, 2017 84.09 84.26 84.02 84.18 76,275 +0.92(+1.10%)
Sep 06, 2017 82.98 83.29 82.98 83.26 225,501 +0.38(+0.46%)
Sep 05, 2017 82.88 83.02 82.49 82.88 152,718 -0.36(-0.43%)
Sep 01, 2017 82.77 83.42 82.70 83.24 273,969 +0.53(+0.64%)
Aug 31, 2017 82.60 82.91 82.37 82.71 125,189 +0.36(+0.44%)
Aug 30, 2017 82.32 82.49 81.72 82.35 92,371 -0.44(-0.53%)
Aug 29, 2017 82.23 82.90 81.95 82.79 144,513 +1.83(+2.26%)
Aug 28, 2017 80.91 81.13 80.71 80.96 93,578 +0.69(+0.86%)
Aug 25, 2017 79.92 80.45 79.92 80.27 218,368 +0.34(+0.43%)
Aug 24, 2017 79.89 80.11 79.72 79.93 80,024 -0.01(-0.01%)
Aug 23, 2017 79.47 80.04 79.47 79.94 66,142 -0.09(-0.11%)
Aug 22, 2017 79.78 80.17 79.78 80.03 84,859 +0.36(+0.45%)
Aug 21, 2017 79.61 79.73 79.45 79.67 68,336 +0.15(+0.19%)
Aug 18, 2017 79.21 79.71 78.93 79.52 161,266 +0.68(+0.86%)
Aug 17, 2017 79.04 79.32 78.67 78.84 181,386 -0.42(-0.53%)
Aug 16, 2017 79.11 79.29 79.06 79.26 95,525 +0.10(+0.13%)
Aug 15, 2017 78.85 79.36 78.85 79.16 91,244 -0.23(-0.29%)
Aug 14, 2017 79.39 79.75 79.29 79.39 266,305 +0.18(+0.23%)
Aug 11, 2017 79.04 79.50 78.80 79.21 99,783 +0.70(+0.89%)
Aug 10, 2017 79.04 79.18 78.41 78.51 297,942 -0.75(-0.95%)
Aug 09, 2017 79.19 79.29 79.02 79.26 114,827 -0.12(-0.15%)
Aug 08, 2017 79.56 79.69 79.27 79.38 75,691 +0.18(+0.23%)
Aug 07, 2017 79.14 79.29 79.00 79.20 43,158 -0.13(-0.16%)
Aug 04, 2017 79.13 79.35 78.88 79.33 74,139 +0.05(+0.06%)
Aug 03, 2017 79.36 79.50 79.10 79.28 200,144 -0.19(-0.24%)
Aug 02, 2017 79.49 79.54 79.18 79.47 116,151 +0.29(+0.37%)
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.