Thailand Ishares MSCI ETF (NY: THD )

73.27 USD -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.00 70.56 69.29 70.32 160,700 +0.95(+1.37%)
May 28, 2020 69.84 70.24 69.22 69.37 71,730 -0.57(-0.81%)
May 27, 2020 69.99 70.00 69.20 69.94 50,357 +0.63(+0.91%)
May 26, 2020 69.86 70.48 68.73 69.31 141,914 +1.90(+2.82%)
May 22, 2020 67.98 67.98 67.22 67.41 50,500 -1.23(-1.79%)
May 21, 2020 68.79 68.87 67.93 68.64 99,785 -0.40(-0.58%)
May 20, 2020 69.20 69.25 68.85 69.04 85,981 +1.11(+1.63%)
May 19, 2020 68.04 68.85 67.75 67.93 107,806 -0.07(-0.10%)
May 18, 2020 67.00 68.32 66.90 68.00 207,887 +2.33(+3.55%)
May 15, 2020 65.26 65.67 64.69 65.67 129,900 -0.96(-1.44%)
May 14, 2020 65.74 66.95 65.05 66.63 277,120 -0.12(-0.18%)
May 13, 2020 67.21 67.36 66.19 66.75 171,443 -0.16(-0.24%)
May 12, 2020 67.22 68.34 66.75 66.91 167,880 +0.89(+1.35%)
May 11, 2020 66.23 66.83 65.99 66.02 318,063 +0.32(+0.49%)
May 08, 2020 65.49 66.23 65.32 65.70 134,200 +1.20(+1.86%)
May 07, 2020 64.76 65.07 64.02 64.50 80,790 -0.65(-1.00%)
May 06, 2020 65.26 65.67 64.47 65.15 59,511 +0.01(+0.02%)
May 05, 2020 65.82 65.87 64.79 65.14 247,839 +0.66(+1.02%)
May 04, 2020 63.77 64.51 63.30 64.48 168,598 +1.40(+2.22%)
May 01, 2020 63.56 64.16 62.78 63.08 71,100 -1.77(-2.73%)
Apr 30, 2020 66.07 66.36 64.07 64.85 85,293 -1.27(-1.92%)
Apr 29, 2020 65.81 66.29 65.53 66.12 98,674 +1.26(+1.94%)
Apr 28, 2020 65.61 66.05 64.61 64.86 130,218 -0.14(-0.22%)
Apr 27, 2020 65.00 65.45 64.75 65.00 102,410 +0.54(+0.84%)
Apr 24, 2020 64.72 64.89 64.17 64.46 89,300 +0.05(+0.08%)
Apr 23, 2020 65.01 66.32 64.26 64.41 79,880 +0.05(+0.08%)
Apr 22, 2020 64.56 64.96 64.23 64.36 59,198 +1.47(+2.34%)
Apr 21, 2020 63.70 63.70 62.75 62.89 50,777 -1.36(-2.12%)
Apr 20, 2020 64.42 64.95 63.74 64.25 113,991 +0.53(+0.83%)
Apr 17, 2020 63.49 63.80 62.87 63.72 116,700 +3.32(+5.50%)
Apr 16, 2020 61.15 61.37 60.01 60.40 140,423 -1.82(-2.93%)
Apr 15, 2020 63.00 63.12 61.65 62.22 170,910 -2.26(-3.50%)
Apr 14, 2020 64.42 64.89 63.41 64.48 229,510 +1.91(+3.05%)
Apr 13, 2020 62.88 62.93 62.04 62.57 83,500 +1.93(+3.18%)
Apr 09, 2020 62.32 62.60 60.10 60.64 111,600 -1.41(-2.27%)
Apr 08, 2020 61.97 62.47 61.39 62.05 78,641 +1.38(+2.27%)
Apr 07, 2020 62.83 63.34 60.43 60.67 130,519 +0.15(+0.25%)
Apr 06, 2020 59.77 61.55 59.53 60.52 177,698 +3.80(+6.70%)
Apr 03, 2020 57.74 58.12 56.51 56.72 235,100 -0.41(-0.72%)
Apr 02, 2020 56.69 57.73 56.47 57.13 165,244 +2.42(+4.42%)
Apr 01, 2020 55.78 56.41 54.32 54.71 156,665 -2.76(-4.80%)
Mar 31, 2020 56.85 57.99 56.27 57.47 171,162 +1.21(+2.15%)
Mar 30, 2020 55.83 56.45 55.04 56.26 125,941 +1.35(+2.46%)
Mar 27, 2020 55.67 55.75 54.51 54.91 131,500 -3.10(-5.34%)
Mar 26, 2020 56.47 58.50 56.00 58.01 239,704 +2.87(+5.20%)
Mar 25, 2020 54.03 56.01 53.48 55.14 124,444 +2.78(+5.31%)
Mar 24, 2020 53.08 53.38 52.20 52.36 175,198 +1.48(+2.91%)
Mar 23, 2020 52.06 52.89 50.14 50.88 94,164 -3.03(-5.62%)
Mar 20, 2020 54.94 56.54 53.60 53.91 226,900 +2.55(+4.96%)
Mar 19, 2020 45.95 52.68 45.95 51.36 154,729 +0.64(+1.26%)
Mar 18, 2020 51.93 54.21 49.93 50.72 112,211 -4.46(-8.08%)
Mar 17, 2020 52.96 55.66 51.77 55.18 311,113 +6.05(+12.31%)
Mar 16, 2020 51.25 52.86 48.61 49.13 280,033 -6.86(-12.25%)
Mar 13, 2020 56.82 59.77 53.35 55.99 233,600 +3.13(+5.92%)
Mar 12, 2020 56.62 56.79 50.63 52.86 314,983 -10.97(-17.19%)
Mar 11, 2020 65.01 65.33 63.53 63.83 342,897 -2.55(-3.84%)
Mar 10, 2020 66.63 66.86 64.62 66.38 382,313 +2.98(+4.70%)
Mar 09, 2020 64.79 65.47 63.40 63.40 248,411 -7.40(-10.45%)
Mar 06, 2020 71.56 71.73 69.88 70.80 251,100 -0.91(-1.27%)
Mar 05, 2020 72.76 72.90 71.37 71.71 311,847 -1.05(-1.44%)
Mar 04, 2020 73.51 73.54 72.57 72.76 169,808 +0.24(+0.33%)
Mar 03, 2020 72.22 74.26 71.71 72.52 446,216 +1.31(+1.84%)
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.