Thailand Ishares MSCI ETF (NY: THD )

77.52 USD -0.39 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.05 78.33 77.91 77.96 130,790 +0.38(+0.49%)
Jun 29, 2017 77.99 78.13 77.36 77.58 214,208 -0.96(-1.22%)
Jun 28, 2017 78.26 78.80 78.26 78.54 214,810 +0.38(+0.49%)
Jun 27, 2017 78.53 78.59 78.13 78.16 185,219 -0.32(-0.41%)
Jun 26, 2017 78.47 78.66 78.32 78.48 86,827 +0.12(+0.15%)
Jun 23, 2017 78.26 78.62 78.08 78.36 122,522 +0.33(+0.42%)
Jun 22, 2017 78.28 78.40 77.94 78.03 188,043 +0.09(+0.12%)
Jun 21, 2017 77.99 78.21 77.63 77.94 76,344 +0.23(+0.30%)
Jun 20, 2017 78.03 78.04 77.01 77.71 115,202 -2.11(-2.64%)
Jun 19, 2017 79.65 79.89 79.36 79.82 162,894 +0.33(+0.42%)
Jun 16, 2017 79.38 79.57 79.04 79.49 240,495 +0.17(+0.21%)
Jun 15, 2017 79.06 79.36 78.79 79.32 200,650 -0.20(-0.25%)
Jun 14, 2017 79.91 80.07 79.40 79.52 123,850 +0.05(+0.06%)
Jun 13, 2017 79.00 79.56 79.00 79.47 156,774 +0.91(+1.16%)
Jun 12, 2017 78.44 78.58 78.26 78.56 184,290 +0.23(+0.29%)
Jun 09, 2017 78.57 78.84 77.92 78.33 153,163 -0.61(-0.77%)
Jun 08, 2017 78.68 79.05 78.60 78.94 182,921 +0.26(+0.33%)
Jun 07, 2017 78.79 78.84 78.39 78.68 174,348 -0.26(-0.33%)
Jun 06, 2017 78.94 79.06 78.58 78.94 98,369 +0.36(+0.46%)
Jun 05, 2017 78.67 78.69 78.42 78.58 67,844 -0.30(-0.38%)
Jun 02, 2017 78.70 78.91 78.66 78.88 124,450 +0.37(+0.47%)
Jun 01, 2017 78.17 78.59 77.88 78.51 131,699 +0.33(+0.42%)
May 31, 2017 78.47 78.49 78.12 78.18 133,320 -0.60(-0.76%)
May 30, 2017 78.61 78.86 78.44 78.78 105,804 -0.04(-0.05%)
May 26, 2017 78.82 78.88 78.70 78.82 133,115 +0.14(+0.18%)
May 25, 2017 78.51 78.83 78.38 78.68 289,041 +0.30(+0.38%)
May 24, 2017 78.40 78.44 78.13 78.38 169,135 +0.29(+0.37%)
May 23, 2017 78.17 78.33 78.01 78.09 120,488 +0.14(+0.18%)
May 22, 2017 77.94 78.07 77.82 77.95 75,614 +0.23(+0.30%)
May 19, 2017 77.32 77.93 77.25 77.72 155,580 +0.82(+1.07%)
May 18, 2017 76.93 77.33 76.35 76.90 250,614 +0.10(+0.13%)
May 17, 2017 77.28 77.28 76.53 76.80 221,023 -0.22(-0.29%)
May 16, 2017 77.26 77.26 76.83 77.02 162,299 +0.22(+0.29%)
May 15, 2017 76.58 76.90 76.58 76.80 110,459 +0.07(+0.09%)
May 12, 2017 76.56 76.82 76.37 76.73 123,565 -0.09(-0.12%)
May 11, 2017 77.02 77.29 76.51 76.82 107,119 -0.73(-0.94%)
May 10, 2017 77.47 77.62 77.45 77.55 388,169 +0.06(+0.08%)
May 09, 2017 77.16 77.60 76.79 77.49 195,596 -0.11(-0.14%)
May 08, 2017 77.85 77.85 77.46 77.60 142,370 -0.10(-0.13%)
May 05, 2017 77.45 77.76 77.33 77.70 260,799 +0.15(+0.19%)
May 04, 2017 77.64 77.64 77.32 77.55 280,154 +0.13(+0.17%)
May 03, 2017 77.78 77.78 77.27 77.42 292,746 -0.24(-0.31%)
May 02, 2017 77.74 78.00 77.57 77.66 253,253 -0.01(-0.01%)
May 01, 2017 77.70 77.77 77.43 77.67 60,228 +0.15(+0.19%)
Apr 28, 2017 77.58 77.60 77.40 77.52 168,576 +0.12(+0.16%)
Apr 27, 2017 77.57 77.69 77.29 77.40 67,024 -0.33(-0.42%)
Apr 26, 2017 77.97 78.00 77.63 77.73 124,662 -0.09(-0.12%)
Apr 25, 2017 77.81 78.16 77.74 77.82 77,910 -0.02(-0.03%)
Apr 24, 2017 77.92 78.15 77.52 77.84 320,145 -0.27(-0.35%)
Apr 21, 2017 78.02 78.29 77.86 78.11 168,164 +0.15(+0.19%)
Apr 20, 2017 77.73 78.00 77.64 77.96 98,651 +0.44(+0.57%)
Apr 19, 2017 77.94 77.99 77.23 77.52 230,221 -0.89(-1.14%)
Apr 18, 2017 78.64 78.71 78.20 78.41 97,337 -0.59(-0.75%)
Apr 17, 2017 78.69 79.08 78.64 79.00 75,617 +0.35(+0.45%)
Apr 13, 2017 78.77 79.14 78.53 78.65 164,423 -0.14(-0.18%)
Apr 12, 2017 78.69 78.79 78.25 78.79 147,008 +0.34(+0.43%)
Apr 11, 2017 78.20 78.48 77.95 78.45 120,210 +0.51(+0.65%)
Apr 10, 2017 77.98 78.13 77.76 77.94 119,030 -0.19(-0.24%)
Apr 07, 2017 77.87 78.23 77.61 78.13 159,427 +0.72(+0.93%)
Apr 06, 2017 77.76 77.76 77.24 77.41 124,747 -0.30(-0.39%)
Apr 05, 2017 78.09 78.32 77.69 77.71 204,778 -0.66(-0.84%)
Apr 04, 2017 78.46 78.47 78.07 78.37 342,477 +0.00(+0.00%)
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.