Thailand Ishares MSCI ETF (NY: THD )

78.54 USD -1.06 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.47 46.54 45.73 45.85 90,583 -0.40(-0.86%)
Apr 29, 2010 45.86 46.25 45.84 46.25 86,034 +0.57(+1.25%)
Apr 28, 2010 45.59 45.73 45.22 45.68 200,571 +0.28(+0.62%)
Apr 27, 2010 46.30 46.36 45.32 45.40 173,313 -1.23(-2.64%)
Apr 26, 2010 46.73 46.87 46.56 46.63 125,762 +0.18(+0.39%)
Apr 23, 2010 46.19 46.45 45.76 46.45 187,739 +0.33(+0.72%)
Apr 22, 2010 46.19 46.31 45.64 46.12 389,541 -0.18(-0.39%)
Apr 21, 2010 46.51 46.58 45.94 46.30 185,410 -0.40(-0.86%)
Apr 20, 2010 46.92 47.03 46.66 46.70 810,267 +2.24(+5.04%)
Apr 19, 2010 43.98 44.46 43.77 44.46 366,206 +0.32(+0.72%)
Apr 16, 2010 44.81 45.20 43.81 44.14 660,611 -2.56(-5.48%)
Apr 15, 2010 46.72 46.75 46.41 46.70 246,529 -0.16(-0.34%)
Apr 14, 2010 46.43 46.87 46.16 46.86 232,690 +0.98(+2.13%)
Apr 13, 2010 45.95 45.95 45.29 45.88 265,614 -0.15(-0.32%)
Apr 12, 2010 45.99 46.04 45.57 46.03 538,174 -2.21(-4.58%)
Apr 09, 2010 48.07 48.27 47.75 48.24 771,103 +0.29(+0.60%)
Apr 08, 2010 47.76 48.14 47.44 47.95 667,432 -1.42(-2.88%)
Apr 07, 2010 49.54 49.71 49.21 49.37 353,517 -0.42(-0.84%)
Apr 06, 2010 49.21 49.98 49.21 49.79 707,230 +0.12(+0.24%)
Apr 05, 2010 49.08 49.69 49.00 49.67 809,856 +0.66(+1.35%)
Apr 01, 2010 48.60 49.01 49.01 49.01 368,200 +1.09(+2.27%)
Mar 31, 2010 47.79 48.08 47.49 47.92 86,440 -0.06(-0.13%)
Mar 30, 2010 47.59 48.10 47.59 47.98 70,971 +1.23(+2.63%)
Mar 29, 2010 46.54 46.90 46.32 46.75 188,613 -0.26(-0.55%)
Mar 26, 2010 47.30 47.30 46.62 47.01 164,060 -0.45(-0.95%)
Mar 25, 2010 47.70 48.00 47.45 47.46 85,963 -0.25(-0.52%)
Mar 24, 2010 47.96 47.96 47.62 47.71 102,490 -0.03(-0.06%)
Mar 23, 2010 47.35 47.74 47.23 47.74 72,555 +0.67(+1.42%)
Mar 22, 2010 46.73 47.22 46.66 47.07 178,342 +0.49(+1.05%)
Mar 19, 2010 47.27 47.30 46.47 46.58 85,854 +0.60(+1.30%)
Mar 18, 2010 46.18 46.18 45.81 45.98 281,430 -0.44(-0.95%)
Mar 17, 2010 46.05 46.62 46.05 46.42 355,011 +0.67(+1.46%)
Mar 16, 2010 45.26 45.78 45.20 45.75 138,958 +1.72(+3.91%)
Mar 15, 2010 43.91 44.11 43.85 44.03 80,997 +0.11(+0.25%)
Mar 12, 2010 44.22 44.22 43.77 43.92 41,482 +0.47(+1.08%)
Mar 11, 2010 43.12 43.45 43.10 43.45 86,816 +0.45(+1.05%)
Mar 10, 2010 42.89 43.28 42.79 43.00 101,581 +0.05(+0.12%)
Mar 09, 2010 42.79 43.20 42.78 42.95 133,462 -0.22(-0.51%)
Mar 08, 2010 43.03 43.29 42.86 43.17 193,681 -0.57(-1.30%)
Mar 05, 2010 43.30 43.77 43.18 43.74 223,977 +0.24(+0.55%)
Mar 04, 2010 43.71 43.71 43.31 43.50 67,092 -0.28(-0.64%)
Mar 03, 2010 43.70 43.96 43.62 43.78 375,264 +0.22(+0.51%)
Mar 02, 2010 43.28 43.75 43.28 43.56 296,178 +0.92(+2.15%)
Mar 01, 2010 42.46 42.90 42.41 42.64 503,078 +0.66(+1.57%)
Feb 26, 2010 41.81 42.14 41.63 41.98 184,132 +0.40(+0.96%)
Feb 25, 2010 41.29 41.64 41.10 41.58 92,574 -0.10(-0.24%)
Feb 24, 2010 41.52 41.85 41.40 41.68 104,978 +0.89(+2.18%)
Feb 23, 2010 41.04 41.20 40.55 40.79 155,513 +0.31(+0.77%)
Feb 22, 2010 40.64 40.71 40.45 40.48 32,524 -0.03(-0.07%)
Feb 19, 2010 40.56 40.72 40.23 40.51 209,214 +0.15(+0.37%)
Feb 18, 2010 39.89 40.50 39.89 40.36 125,142 +0.25(+0.62%)
Feb 17, 2010 40.00 40.12 39.83 40.11 38,993 -0.02(-0.05%)
Feb 16, 2010 39.55 40.13 39.43 40.13 175,262 +0.38(+0.95%)
Feb 12, 2010 39.56 39.75 39.75 39.75 222,400 -0.26(-0.65%)
Feb 11, 2010 39.57 40.19 39.51 40.01 90,979 +0.63(+1.60%)
Feb 10, 2010 39.35 39.75 39.12 39.38 178,454 -0.12(-0.30%)
Feb 09, 2010 39.15 39.77 38.97 39.50 600,299 +0.72(+1.86%)
Feb 08, 2010 39.21 39.38 38.54 38.78 455,329 -0.36(-0.92%)
Feb 05, 2010 39.77 39.83 37.65 39.14 1,444,816 -0.49(-1.24%)
Feb 04, 2010 40.68 40.69 39.60 39.63 95,855 -1.30(-3.18%)
Feb 03, 2010 40.87 41.27 40.87 40.93 129,642 +0.10(+0.24%)
Feb 02, 2010 40.26 40.84 40.05 40.83 105,285 +0.13(+0.32%)
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.