Thailand Ishares MSCI ETF (NY: THD )

74.98 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.65 21.89 21.32 21.66 0 -0.25(-1.14%)
Feb 26, 2009 22.18 22.38 21.75 21.91 87,607 -0.42(-1.88%)
Feb 25, 2009 22.35 22.43 21.83 22.33 9,056 -0.03(-0.13%)
Feb 24, 2009 21.65 22.76 21.65 22.36 49,380 +1.30(+6.17%)
Feb 23, 2009 21.76 21.76 21.06 21.06 15,181 -0.69(-3.17%)
Feb 20, 2009 21.84 22.43 21.48 21.75 24,336 -0.63(-2.82%)
Feb 19, 2009 22.60 23.80 22.34 22.38 21,246 +0.10(+0.45%)
Feb 18, 2009 22.53 22.54 22.28 22.28 12,773 -0.15(-0.67%)
Feb 17, 2009 22.65 22.65 22.32 22.43 1,674 -0.76(-3.28%)
Feb 13, 2009 23.24 23.30 22.77 23.19 4,983 +0.58(+2.57%)
Feb 12, 2009 22.46 22.67 22.22 22.61 21,362 -0.40(-1.74%)
Feb 11, 2009 23.01 23.28 22.80 23.01 21,067 +0.51(+2.27%)
Feb 10, 2009 23.52 23.52 22.50 22.50 6,594 -1.13(-4.78%)
Feb 09, 2009 23.59 23.74 23.35 23.63 6,724 -0.12(-0.51%)
Feb 06, 2009 23.46 23.92 23.34 23.75 5,445 +0.85(+3.71%)
Feb 05, 2009 22.57 22.96 22.25 22.90 5,935 +0.47(+2.10%)
Feb 04, 2009 22.72 22.85 22.43 22.43 7,555 -0.22(-0.97%)
Feb 03, 2009 22.19 22.76 22.19 22.65 2,365 +0.38(+1.71%)
Feb 02, 2009 22.03 22.63 22.03 22.27 14,596 -0.13(-0.58%)
Jan 30, 2009 22.65 22.68 22.21 22.40 0 +0.00(+0.00%)
Jan 29, 2009 23.02 23.04 22.40 22.40 14,145 -1.91(-7.86%)
Jan 28, 2009 23.87 24.31 23.87 24.31 61,397 +0.97(+4.16%)
Jan 27, 2009 23.27 23.80 23.27 23.34 66,157 +0.38(+1.66%)
Jan 26, 2009 23.13 23.50 22.76 22.96 15,302 -0.17(-0.73%)
Jan 23, 2009 22.80 23.15 22.27 23.13 67,119 +0.38(+1.67%)
Jan 22, 2009 22.65 22.75 22.41 22.75 5,222 -0.10(-0.44%)
Jan 21, 2009 22.44 23.02 22.00 22.85 165,379 +0.97(+4.43%)
Jan 20, 2009 22.34 23.30 21.82 21.88 87,635 -0.83(-3.65%)
Jan 16, 2009 22.60 22.71 22.34 22.71 2,450 +0.68(+3.09%)
Jan 15, 2009 21.96 22.43 21.61 22.03 2,848 -0.46(-2.05%)
Jan 14, 2009 22.79 22.79 22.11 22.49 6,744 -0.11(-0.49%)
Jan 13, 2009 22.50 22.85 22.23 22.60 12,518 -0.69(-2.95%)
Jan 12, 2009 23.93 23.93 23.12 23.29 7,112 -0.62(-2.59%)
Jan 09, 2009 24.49 24.49 23.85 23.91 860 -0.39(-1.62%)
Jan 08, 2009 24.49 24.61 24.30 24.30 5,462 -0.05(-0.21%)
Jan 07, 2009 24.44 24.47 24.16 24.35 25,859 -0.62(-2.48%)
Jan 06, 2009 24.90 25.03 24.90 24.97 4,035 -0.18(-0.72%)
Jan 05, 2009 25.02 25.19 24.61 25.15 54,722 +0.39(+1.58%)
Jan 02, 2009 23.79 24.76 23.79 24.76 0 +0.97(+4.08%)
Jan 01, 2009 24.20 24.40 23.79 23.79 0 +0.00(+0.00%)
Dec 31, 2008 24.20 24.40 23.79 23.79 7,871 +0.08(+0.34%)
Dec 30, 2008 23.51 24.02 23.40 23.71 11,145 +0.30(+1.30%)
Dec 29, 2008 23.47 23.60 22.88 23.41 9,763 -0.04(-0.19%)
Dec 26, 2008 23.74 23.74 23.45 23.45 200 +0.36(+1.56%)
Dec 24, 2008 23.04 23.10 22.99 23.09 1,700 +0.28(+1.23%)
Dec 23, 2008 23.13 23.49 22.79 22.81 7,452 -1.12(-4.66%)
Dec 22, 2008 24.23 24.23 23.67 23.93 10,985 -0.73(-2.97%)
Dec 19, 2008 24.79 25.03 24.54 24.66 2,404 -0.17(-0.69%)
Dec 18, 2008 25.35 25.37 24.83 24.83 6,884 -0.27(-1.08%)
Dec 17, 2008 24.77 25.11 24.49 25.10 13,223 -0.22(-0.88%)
Dec 16, 2008 24.20 25.35 24.20 25.32 27,498 +1.91(+8.17%)
Dec 15, 2008 24.08 24.08 23.20 23.41 13,693 +0.03(+0.13%)
Dec 12, 2008 23.07 23.66 23.07 23.38 25,749 +0.71(+3.13%)
Dec 11, 2008 23.10 23.10 22.67 22.67 4,304 -0.10(-0.44%)
Dec 10, 2008 22.68 22.87 22.27 22.77 7,138 +0.34(+1.52%)
Dec 09, 2008 22.53 22.77 21.85 22.43 13,125 +0.09(+0.40%)
Dec 08, 2008 21.79 22.56 21.77 22.34 18,054 +1.68(+8.13%)
Dec 05, 2008 20.16 20.66 20.16 20.66 5,197 +0.16(+0.78%)
Dec 04, 2008 20.65 20.85 20.50 20.50 8,377 -0.30(-1.44%)
Dec 03, 2008 20.80 20.80 20.43 20.80 2,531 -0.10(-0.48%)
Dec 02, 2008 20.26 20.90 20.10 20.90 557 +1.71(+8.91%)
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.