Thailand Ishares MSCI ETF (NY: THD )

75.14 USD +0.19 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 83.48 83.49 83.49 83.49 164,400 -0.01(-0.01%)
Aug 28, 2014 83.12 83.52 82.79 83.50 153,482 -0.46(-0.55%)
Aug 27, 2014 83.64 83.97 83.60 83.96 70,902 +0.41(+0.49%)
Aug 26, 2014 83.37 83.73 83.16 83.55 150,834 -0.04(-0.05%)
Aug 25, 2014 83.17 83.64 82.97 83.59 92,890 +1.18(+1.43%)
Aug 22, 2014 82.65 82.85 82.14 82.41 151,564 -0.15(-0.18%)
Aug 21, 2014 82.63 82.91 82.51 82.56 152,844 -0.45(-0.54%)
Aug 20, 2014 82.71 83.17 82.50 83.01 76,856 +0.14(+0.17%)
Aug 19, 2014 82.73 83.00 82.50 82.87 148,379 -0.03(-0.04%)
Aug 18, 2014 82.67 83.00 82.39 82.90 188,526 +0.35(+0.42%)
Aug 15, 2014 82.89 83.16 82.28 82.55 193,918 -0.50(-0.60%)
Aug 14, 2014 82.77 83.22 82.71 83.05 238,350 +0.35(+0.42%)
Aug 13, 2014 82.54 83.16 82.41 82.70 213,656 +0.87(+1.06%)
Aug 12, 2014 81.39 81.90 81.07 81.83 188,439 +0.33(+0.40%)
Aug 11, 2014 81.06 81.89 81.06 81.50 307,494 +0.77(+0.95%)
Aug 08, 2014 80.40 80.98 79.98 80.73 216,865 +0.99(+1.24%)
Aug 07, 2014 80.03 80.11 79.43 79.74 186,839 +0.16(+0.20%)
Aug 06, 2014 79.76 79.97 79.45 79.58 248,849 -0.57(-0.71%)
Aug 05, 2014 80.45 80.67 79.72 80.15 226,769 -0.30(-0.37%)
Aug 04, 2014 80.05 80.60 79.68 80.45 193,553 +1.27(+1.60%)
Aug 01, 2014 78.19 79.60 78.19 79.18 449,259 +1.26(+1.62%)
Jul 31, 2014 78.36 78.99 77.82 77.92 431,771 -1.82(-2.28%)
Jul 30, 2014 80.35 80.48 79.30 79.74 376,153 -0.47(-0.59%)
Jul 29, 2014 80.84 80.84 80.05 80.21 312,995 -1.94(-2.36%)
Jul 28, 2014 81.96 82.33 81.47 82.15 163,522 +0.19(+0.23%)
Jul 25, 2014 81.98 82.08 81.61 81.96 166,178 -0.14(-0.17%)
Jul 24, 2014 82.17 82.22 81.66 82.10 218,954 +0.29(+0.35%)
Jul 23, 2014 82.22 82.51 81.72 81.81 345,624 +0.40(+0.49%)
Jul 22, 2014 81.37 81.69 81.36 81.41 210,027 -0.73(-0.89%)
Jul 21, 2014 81.47 82.39 81.11 82.14 157,124 +1.15(+1.42%)
Jul 18, 2014 80.96 81.14 80.66 80.99 179,372 +1.16(+1.45%)
Jul 17, 2014 80.67 80.86 79.71 79.83 263,758 -1.03(-1.27%)
Jul 16, 2014 80.81 80.98 80.61 80.86 118,295 +0.28(+0.35%)
Jul 15, 2014 80.72 80.83 80.10 80.58 318,520 -0.27(-0.33%)
Jul 14, 2014 80.41 80.92 80.41 80.85 351,590 +1.09(+1.37%)
Jul 11, 2014 79.77 79.93 79.39 79.76 166,231 -0.10(-0.13%)
Jul 10, 2014 79.57 79.90 79.00 79.86 210,917 +0.15(+0.19%)
Jul 09, 2014 79.30 79.89 79.26 79.71 107,413 +1.00(+1.27%)
Jul 08, 2014 79.16 79.16 78.60 78.71 182,463 -0.30(-0.38%)
Jul 07, 2014 78.50 79.01 78.50 79.01 120,715 +0.26(+0.33%)
Jul 03, 2014 78.29 78.75 78.75 78.75 113,200 +0.19(+0.24%)
Jul 02, 2014 78.07 78.56 77.99 78.56 230,109 +0.70(+0.90%)
Jul 01, 2014 78.40 78.40 77.21 77.86 144,108 +0.65(+0.84%)
Jun 30, 2014 77.42 77.49 76.98 77.21 135,628 -0.41(-0.53%)
Jun 27, 2014 77.50 77.65 77.08 77.62 119,741 +0.56(+0.73%)
Jun 26, 2014 77.42 77.42 76.77 77.06 150,994 +0.12(+0.16%)
Jun 25, 2014 76.57 76.99 76.29 76.94 197,246 -0.16(-0.21%)
Jun 24, 2014 77.68 78.09 77.00 77.10 290,140 -1.02(-1.31%)
Jun 23, 2014 77.94 78.45 77.75 78.12 153,400 -0.19(-0.24%)
Jun 20, 2014 77.94 78.37 77.65 78.31 225,286 +0.78(+1.01%)
Jun 19, 2014 77.63 77.93 77.30 77.53 194,384 -0.15(-0.19%)
Jun 18, 2014 76.99 77.68 76.39 77.68 257,403 -0.66(-0.84%)
Jun 17, 2014 77.61 78.46 77.61 78.34 193,527 +0.20(+0.26%)
Jun 16, 2014 78.26 78.72 77.84 78.14 121,620 +0.48(+0.62%)
Jun 13, 2014 77.34 77.70 76.94 77.66 133,729 +0.94(+1.23%)
Jun 12, 2014 77.44 77.70 76.37 76.72 177,448 -1.05(-1.35%)
Jun 11, 2014 77.64 78.10 77.55 77.77 79,422 -0.24(-0.31%)
Jun 10, 2014 77.80 78.11 77.75 78.01 169,166 +0.42(+0.54%)
Jun 06, 2014 77.34 77.83 77.34 77.59 137,348 +0.71(+0.92%)
Jun 05, 2014 76.89 77.24 76.79 76.88 248,109 +0.15(+0.20%)
Jun 04, 2014 76.92 76.92 76.21 76.73 203,684 -0.36(-0.47%)
Jun 03, 2014 76.90 77.45 76.38 77.09 417,196 +1.37(+1.81%)
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.