Thailand Ishares MSCI ETF (NY: THD )

77.75 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 73.09 73.33 72.60 72.70 213,889 +0.45(+0.62%)
Mar 28, 2014 72.39 72.90 72.20 72.25 257,569 +0.70(+0.98%)
Mar 27, 2014 70.78 71.71 70.78 71.55 176,655 +0.32(+0.45%)
Mar 26, 2014 71.67 71.99 70.85 71.23 252,628 -0.44(-0.61%)
Mar 25, 2014 71.39 71.82 71.20 71.67 258,786 +0.31(+0.43%)
Mar 24, 2014 71.03 71.47 70.75 71.36 276,114 -0.37(-0.52%)
Mar 21, 2014 72.30 72.66 71.70 71.73 189,301 -0.27(-0.37%)
Mar 20, 2014 71.33 72.10 70.93 72.00 209,516 +0.27(+0.38%)
Mar 19, 2014 72.92 73.11 71.14 71.73 303,746 -2.22(-3.00%)
Mar 18, 2014 73.29 74.25 73.27 73.95 263,258 +0.67(+0.91%)
Mar 17, 2014 72.77 73.61 72.77 73.28 218,290 +1.10(+1.52%)
Mar 14, 2014 71.92 72.78 71.91 72.18 367,016 +1.04(+1.46%)
Mar 13, 2014 72.50 72.73 70.74 71.14 286,204 -0.77(-1.07%)
Mar 12, 2014 71.19 71.91 70.82 71.91 149,213 +0.40(+0.56%)
Mar 11, 2014 72.00 72.52 71.24 71.51 324,232 +0.68(+0.96%)
Mar 10, 2014 70.94 70.97 70.16 70.83 190,135 -0.42(-0.59%)
Mar 07, 2014 71.49 71.77 70.63 71.25 223,679 -0.78(-1.08%)
Mar 06, 2014 71.70 72.36 71.50 72.03 348,321 +0.66(+0.92%)
Mar 05, 2014 71.20 71.50 71.00 71.37 125,849 +0.23(+0.32%)
Mar 04, 2014 70.85 71.37 70.76 71.14 210,028 +1.64(+2.36%)
Mar 03, 2014 69.22 69.98 69.10 69.50 246,606 +0.63(+0.92%)
Feb 28, 2014 69.11 69.50 68.29 68.87 145,414 -0.28(-0.40%)
Feb 27, 2014 68.16 69.46 68.08 69.15 217,562 +1.75(+2.60%)
Feb 26, 2014 67.47 67.68 67.00 67.40 189,040 +0.12(+0.18%)
Feb 25, 2014 67.50 68.06 66.89 67.28 225,441 -0.47(-0.69%)
Feb 24, 2014 67.73 68.34 67.55 67.75 137,307 -0.16(-0.24%)
Feb 21, 2014 67.71 68.19 67.38 67.91 152,252 +0.13(+0.19%)
Feb 20, 2014 67.57 67.92 67.11 67.78 164,363 -0.16(-0.24%)
Feb 19, 2014 68.08 68.80 67.66 67.94 216,457 -0.62(-0.90%)
Feb 18, 2014 69.25 69.50 68.50 68.56 311,034 -0.60(-0.87%)
Feb 14, 2014 69.12 69.16 69.16 69.16 625,100 +0.46(+0.67%)
Feb 13, 2014 68.03 69.12 68.03 68.70 117,990 +0.40(+0.59%)
Feb 12, 2014 68.59 69.20 68.15 68.30 282,967 +0.45(+0.66%)
Feb 11, 2014 66.62 67.86 66.32 67.85 233,246 +1.64(+2.48%)
Feb 10, 2014 67.51 67.51 65.91 66.21 258,084 -1.28(-1.90%)
Feb 07, 2014 67.61 68.08 67.18 67.49 230,508 -0.60(-0.88%)
Feb 06, 2014 66.99 68.12 66.99 68.09 241,534 +1.77(+2.67%)
Feb 05, 2014 66.40 66.87 65.90 66.32 142,931 -0.51(-0.76%)
Feb 04, 2014 66.07 67.19 65.71 66.83 291,799 +1.80(+2.77%)
Feb 03, 2014 66.09 66.78 64.82 65.03 260,666 -0.29(-0.44%)
Jan 31, 2014 64.60 65.53 64.38 65.32 177,670 +0.88(+1.37%)
Jan 30, 2014 64.90 65.17 64.33 64.44 160,137 +0.30(+0.47%)
Jan 29, 2014 64.60 64.81 63.57 64.14 402,578 -1.00(-1.54%)
Jan 28, 2014 65.00 65.50 64.61 65.14 366,652 -0.50(-0.76%)
Jan 27, 2014 66.39 66.53 65.01 65.64 538,899 -0.36(-0.55%)
Jan 24, 2014 67.52 67.52 65.99 66.00 332,366 -0.75(-1.12%)
Jan 23, 2014 67.68 67.88 66.16 66.75 269,543 -0.30(-0.45%)
Jan 22, 2014 66.54 67.10 66.27 67.05 228,611 +0.85(+1.28%)
Jan 21, 2014 66.95 67.04 66.03 66.20 212,735 -0.81(-1.21%)
Jan 17, 2014 67.07 67.01 67.01 67.01 212,700 -0.07(-0.10%)
Jan 16, 2014 67.35 67.40 66.66 67.08 326,747 +1.77(+2.71%)
Jan 15, 2014 66.74 66.74 64.78 65.31 753,848 -1.43(-2.14%)
Jan 14, 2014 67.13 67.49 66.54 66.74 731,234 +1.43(+2.19%)
Jan 13, 2014 66.61 66.66 65.13 65.31 244,056 +0.16(+0.25%)
Jan 10, 2014 64.50 65.65 64.50 65.15 469,406 +0.70(+1.09%)
Jan 09, 2014 64.72 64.92 63.81 64.45 143,538 -0.11(-0.17%)
Jan 08, 2014 64.91 65.00 64.30 64.56 168,361 +0.05(+0.08%)
Jan 07, 2014 64.66 65.17 64.30 64.51 517,511 +2.02(+3.23%)
Jan 06, 2014 63.03 63.44 62.49 62.49 233,346 +0.48(+0.77%)
Jan 03, 2014 62.79 63.23 61.94 62.01 392,454 -0.45(-0.72%)
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.