Thailand Ishares MSCI ETF (NY: THD )

76.57 USD -0.24 (-0.31%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 77.76 77.46 77.46 77.46 171,000 +0.01(+0.01%)
Dec 30, 2014 77.14 77.61 76.87 77.45 220,634 +0.48(+0.62%)
Dec 29, 2014 77.24 77.47 76.72 76.97 152,431 -0.87(-1.12%)
Dec 26, 2014 77.80 78.46 77.53 77.84 164,262 -1.42(-1.79%)
Dec 24, 2014 78.89 79.26 79.26 79.26 100,800 +0.04(+0.05%)
Dec 23, 2014 79.40 79.74 78.86 79.22 166,749 -0.35(-0.44%)
Dec 22, 2014 79.11 79.82 79.11 79.57 229,626 +1.33(+1.70%)
Dec 19, 2014 78.51 78.65 77.89 78.24 145,501 -0.90(-1.14%)
Dec 18, 2014 79.03 79.40 78.33 79.14 247,085 +1.99(+2.58%)
Dec 17, 2014 75.76 77.64 75.44 77.15 400,722 +2.63(+3.53%)
Dec 16, 2014 74.67 76.25 74.13 74.52 554,890 -0.90(-1.19%)
Dec 15, 2014 76.51 76.52 74.87 75.42 350,222 -2.00(-2.58%)
Dec 12, 2014 78.65 78.81 77.41 77.42 556,084 -1.42(-1.80%)
Dec 11, 2014 79.13 79.65 78.75 78.84 356,026 -1.49(-1.85%)
Dec 10, 2014 80.95 81.12 80.18 80.33 363,537 -0.62(-0.77%)
Dec 09, 2014 80.59 81.00 80.36 80.95 327,344 -0.54(-0.66%)
Dec 08, 2014 81.93 82.43 81.30 81.49 181,620 -1.24(-1.50%)
Dec 05, 2014 82.69 82.95 82.37 82.73 297,177 -0.61(-0.73%)
Dec 04, 2014 83.63 83.70 83.07 83.34 216,560 -0.20(-0.24%)
Dec 03, 2014 83.69 83.86 83.36 83.54 138,944 +0.00(+0.00%)
Dec 02, 2014 83.44 83.69 83.29 83.54 240,159 +0.26(+0.31%)
Dec 01, 2014 83.78 84.12 83.24 83.28 147,631 +0.02(+0.02%)
Nov 28, 2014 84.02 84.02 83.21 83.26 185,428 -1.12(-1.33%)
Nov 26, 2014 84.22 84.38 84.38 84.38 54,400 +0.24(+0.29%)
Nov 25, 2014 84.33 84.60 84.03 84.14 147,457 +0.09(+0.11%)
Nov 24, 2014 84.07 84.26 83.61 84.05 136,125 -0.35(-0.41%)
Nov 21, 2014 84.19 84.47 83.72 84.40 402,675 +2.29(+2.79%)
Nov 20, 2014 82.44 82.53 82.01 82.11 148,178 -0.55(-0.67%)
Nov 19, 2014 82.80 83.24 82.42 82.66 130,287 -0.59(-0.71%)
Nov 18, 2014 82.91 83.52 82.89 83.25 149,904 +0.95(+1.15%)
Nov 17, 2014 82.30 82.35 81.93 82.30 159,734 -0.56(-0.68%)
Nov 14, 2014 82.36 82.87 82.13 82.86 149,187 +0.55(+0.67%)
Nov 13, 2014 82.40 82.53 82.07 82.31 149,914 +0.85(+1.04%)
Nov 12, 2014 81.78 81.93 81.29 81.46 214,603 -0.55(-0.67%)
Nov 11, 2014 82.11 82.28 81.79 82.01 158,090 +0.13(+0.16%)
Nov 10, 2014 82.47 82.47 81.78 81.88 108,798 -0.89(-1.08%)
Nov 07, 2014 82.26 82.79 82.24 82.77 110,675 +0.83(+1.01%)
Nov 06, 2014 82.38 82.63 81.92 81.94 176,243 -0.44(-0.53%)
Nov 05, 2014 82.29 82.56 81.76 82.38 248,329 -0.45(-0.54%)
Nov 04, 2014 82.66 82.90 82.26 82.83 222,558 +0.58(+0.71%)
Nov 03, 2014 82.44 82.66 82.16 82.25 180,632 -0.87(-1.05%)
Oct 31, 2014 83.39 83.55 82.65 83.12 330,819 +0.63(+0.76%)
Oct 30, 2014 82.07 82.89 82.07 82.49 289,804 +0.51(+0.62%)
Oct 29, 2014 82.55 82.89 81.49 81.98 178,811 -0.84(-1.01%)
Oct 28, 2014 81.98 82.88 81.98 82.82 202,889 +1.03(+1.26%)
Oct 27, 2014 81.26 81.84 81.75 81.79 130,049 +0.04(+0.05%)
Oct 24, 2014 81.21 82.02 81.00 81.75 164,133 +1.06(+1.31%)
Oct 23, 2014 80.89 81.03 80.53 80.69 122,692 +0.17(+0.21%)
Oct 22, 2014 80.96 81.15 80.16 80.52 223,045 -0.81(-1.00%)
Oct 21, 2014 80.99 81.74 80.95 81.33 202,543 +0.34(+0.42%)
Oct 20, 2014 80.70 81.09 80.37 80.99 274,978 +0.35(+0.43%)
Oct 17, 2014 80.70 81.38 80.36 80.64 253,159 +0.14(+0.17%)
Oct 16, 2014 79.62 81.07 79.26 80.50 517,275 -0.60(-0.74%)
Oct 15, 2014 80.64 81.40 78.98 81.10 301,462 -0.43(-0.53%)
Oct 14, 2014 81.47 81.99 81.06 81.53 274,282 +1.15(+1.43%)
Oct 13, 2014 80.99 81.52 80.33 80.38 261,755 -0.34(-0.42%)
Oct 10, 2014 81.70 81.77 80.72 80.72 296,933 -0.53(-0.65%)
Oct 09, 2014 82.02 82.47 80.96 81.25 278,690 -0.51(-0.62%)
Oct 08, 2014 80.78 82.02 80.14 81.76 460,440 +2.00(+2.51%)
Oct 07, 2014 80.70 80.97 79.76 79.76 514,907 -0.90(-1.12%)
Oct 06, 2014 80.82 81.16 80.25 80.66 317,751 -1.69(-2.05%)
Oct 03, 2014 82.39 82.62 81.84 82.35 153,373 -0.50(-0.60%)
Oct 02, 2014 82.96 83.50 81.93 82.85 637,754 +0.20(+0.24%)
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.