Thailand Ishares MSCI ETF (NY: THD )

75.73 +0.27 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.07 38.36 37.63 37.63 27,605 -1.10(-2.84%)
Jul 30, 2008 38.08 38.76 37.93 38.73 13,824 -0.34(-0.87%)
Jul 29, 2008 39.07 39.07 38.35 39.07 58,204 +0.35(+0.90%)
Jul 28, 2008 39.14 44.82 38.42 38.72 6,344 -0.10(-0.25%)
Jul 25, 2008 39.20 39.20 38.51 38.82 16,749 -0.20(-0.52%)
Jul 24, 2008 39.38 39.62 38.85 39.02 38,043 -0.87(-2.18%)
Jul 23, 2008 39.91 40.09 39.43 39.89 27,816 +0.39(+0.99%)
Jul 22, 2008 39.32 39.66 38.82 39.50 17,196 +0.52(+1.33%)
Jul 21, 2008 39.00 39.50 38.87 38.98 24,259 +1.16(+3.07%)
Jul 18, 2008 37.92 38.55 37.82 37.82 24,671 -1.30(-3.32%)
Jul 17, 2008 38.61 39.22 38.50 39.12 47,675 +0.13(+0.33%)
Jul 16, 2008 37.97 39.00 37.58 38.99 15,854 -0.13(-0.33%)
Jul 15, 2008 38.66 39.60 38.50 39.12 50,534 -0.33(-0.84%)
Jul 14, 2008 40.34 40.42 39.45 39.45 19,319 -0.88(-2.19%)
Jul 11, 2008 40.73 40.97 40.11 40.34 24,234 -0.59(-1.45%)
Jul 10, 2008 40.29 40.99 40.17 40.93 40,610 +1.13(+2.84%)
Jul 09, 2008 40.96 40.96 39.80 39.80 17,792 -1.50(-3.63%)
Jul 08, 2008 40.50 41.59 40.50 41.30 20,415 +0.54(+1.32%)
Jul 07, 2008 41.39 41.39 40.59 40.76 111,386 -1.14(-2.72%)
Jul 04, 2008 42.11 42.15 41.40 41.90 56,650 +0.00(+0.00%)
Jul 03, 2008 42.11 42.15 41.40 41.90 56,650 -0.59(-1.39%)
Jul 02, 2008 42.75 43.17 42.30 42.49 101,174 -0.49(-1.14%)
Jul 01, 2008 42.63 43.55 42.35 42.98 61,146 -1.00(-2.27%)
Jun 30, 2008 43.04 43.98 43.04 43.98 56,533 +0.61(+1.42%)
Jun 27, 2008 43.24 43.73 42.86 43.37 118,908 +0.53(+1.23%)
Jun 26, 2008 44.10 44.10 42.74 42.84 43,410 -1.11(-2.53%)
Jun 25, 2008 43.83 44.34 43.70 43.95 82,863 +1.15(+2.69%)
Jun 24, 2008 42.54 43.31 42.27 42.80 194,479 +0.29(+0.68%)
Jun 23, 2008 42.75 43.30 42.51 42.51 281,785 +0.15(+0.35%)
Jun 20, 2008 42.87 43.40 41.30 42.36 603,035 +1.24(+3.02%)
Jun 19, 2008 42.17 42.26 40.33 41.12 894,981 -2.12(-4.90%)
Jun 18, 2008 43.89 43.89 43.03 43.24 85,099 -1.15(-2.59%)
Jun 17, 2008 44.72 44.97 44.30 44.39 213,294 -0.85(-1.88%)
Jun 16, 2008 44.91 45.34 44.88 45.24 26,407 -0.12(-0.26%)
Jun 13, 2008 45.43 45.61 45.17 45.36 39,628 -0.17(-0.37%)
Jun 12, 2008 45.53 45.86 45.41 45.53 47,334 +0.45(+1.00%)
Jun 11, 2008 45.60 45.66 44.84 45.08 88,121 -1.03(-2.23%)
Jun 10, 2008 45.82 46.12 45.66 46.11 60,366 -0.17(-0.37%)
Jun 09, 2008 46.57 46.57 45.94 46.28 51,849 -0.19(-0.42%)
Jun 06, 2008 47.38 47.38 46.40 46.47 72,706 -1.46(-3.04%)
Jun 05, 2008 47.32 48.03 47.16 47.93 122,263 +0.38(+0.80%)
Jun 04, 2008 47.44 49.04 47.37 47.55 143,202 -0.03(-0.07%)
Jun 03, 2008 47.85 47.85 47.09 47.58 266,378 -0.15(-0.31%)
Jun 02, 2008 48.53 48.53 47.54 47.73 164,283 -2.46(-4.90%)
May 30, 2008 50.00 50.38 49.86 50.19 195,352 +0.34(+0.68%)
May 29, 2008 49.61 49.98 49.39 49.85 217,870 -0.23(-0.46%)
May 28, 2008 50.06 50.21 49.65 50.08 265,102 -1.75(-3.38%)
May 27, 2008 51.85 51.89 51.39 51.83 296,055 -1.12(-2.12%)
May 26, 2008 53.47 53.47 52.76 52.95 0 +0.00(+0.00%)
May 23, 2008 53.47 53.47 52.76 52.95 314,367 -0.68(-1.27%)
May 22, 2008 53.19 53.93 53.15 53.63 917,082 +0.44(+0.83%)
May 21, 2008 53.73 53.76 52.95 53.19 53,724 +0.46(+0.87%)
May 20, 2008 53.06 53.06 52.42 52.73 57,210 -0.07(-0.13%)
May 19, 2008 52.70 53.31 52.66 52.80 68,428 +0.09(+0.17%)
May 16, 2008 52.58 52.84 52.44 52.71 65,176 +0.65(+1.25%)
May 15, 2008 51.38 52.08 51.38 52.06 53,517 +1.03(+2.02%)
May 14, 2008 51.18 51.31 51.03 51.03 24,381 +0.42(+0.83%)
May 13, 2008 50.67 50.73 50.37 50.61 17,780 -0.53(-1.04%)
May 12, 2008 50.66 51.14 50.62 51.14 14,925 -0.37(-0.72%)
May 09, 2008 51.79 51.79 51.37 51.51 54,408 -0.56(-1.08%)
May 08, 2008 51.71 52.13 51.69 52.07 21,791 +0.37(+0.72%)
May 07, 2008 52.39 52.45 51.58 51.70 149,244 -0.47(-0.90%)
May 06, 2008 51.94 52.46 51.80 52.17 19,732 +0.36(+0.69%)
May 05, 2008 52.00 52.17 51.57 51.81 14,817 -0.18(-0.35%)
May 02, 2008 52.39 52.39 51.88 51.99 187,221 +0.16(+0.31%)
May 01, 2008 51.41 51.83 51.16 51.83 17,230 +0.59(+1.15%)
Apr 30, 2008 51.60 56.55 51.22 51.24 37,760 +0.15(+0.29%)
Apr 29, 2008 51.30 51.34 51.01 51.09 84,689 -0.35(-0.68%)
Apr 28, 2008 51.40 51.54 51.34 51.44 15,445 +0.04(+0.08%)
Apr 25, 2008 51.18 51.44 50.97 51.40 17,064 -0.71(-1.36%)
Apr 24, 2008 51.79 52.37 51.49 52.11 34,880 +0.26(+0.50%)
Apr 23, 2008 51.74 51.92 51.61 51.85 23,559 -0.49(-0.94%)
Apr 22, 2008 52.56 52.56 52.13 52.34 21,466 +0.19(+0.36%)
Apr 21, 2008 52.07 52.21 51.89 52.15 21,950 -0.60(-1.14%)
Apr 18, 2008 52.78 53.00 52.65 52.75 52,702 +0.17(+0.32%)
Apr 17, 2008 52.54 52.63 52.41 52.58 39,753 +0.03(+0.06%)
Apr 16, 2008 51.85 52.55 51.85 52.55 149,356 +2.37(+4.72%)
Apr 15, 2008 50.40 50.40 50.05 50.18 40,787 -0.02(-0.04%)
Apr 14, 2008 50.20 50.23 49.95 50.20 39,300 +0.16(+0.32%)
Apr 11, 2008 50.50 50.50 50.00 50.04 33,400 -0.96(-1.88%)
Apr 10, 2008 50.74 51.17 50.50 51.00 51,400 +0.37(+0.73%)
Apr 09, 2008 50.68 50.80 50.49 50.63 49,800 -0.35(-0.69%)
Apr 08, 2008 50.82 51.05 50.75 50.98 56,161 +0.19(+0.37%)
Apr 07, 2008 51.05 51.17 50.68 50.79 36,800 +0.01(+0.02%)
Apr 04, 2008 50.62 51.00 50.36 50.78 38,400 +0.00(+0.00%)
Apr 03, 2008 50.60 54.40 50.30 50.78 74,300 -0.18(-0.35%)
Apr 02, 2008 51.18 52.06 50.70 50.96 91,800 -0.97(-1.87%)
Apr 01, 2008 50.57 51.93 50.57 51.93 86,100 +1.77(+3.53%)
Mar 31, 2008 50.43 50.58 50.04 50.16 32,700 +0.01(+0.02%)
Mar 28, 2008 50.26 50.26 50.15 50.15 1,300 +50.05(+50050.00%)
Mar 26, 2008 0.1000 0.1000 0.1000 0.1000 0 +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.