Thailand Ishares MSCI ETF (NY: THD )

75.92 USD +0.43 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 75.94 76.55 75.89 76.13 188,519 +0.36(+0.48%)
May 28, 2015 75.44 75.81 75.18 75.77 132,378 -0.49(-0.64%)
May 27, 2015 75.75 76.45 75.51 76.26 206,854 +0.21(+0.28%)
May 26, 2015 77.27 77.27 75.72 76.05 258,573 -2.06(-2.64%)
May 22, 2015 78.33 78.11 78.11 78.11 197,300 -0.87(-1.10%)
May 21, 2015 78.41 79.00 78.41 78.98 235,808 +1.00(+1.28%)
May 20, 2015 78.20 78.46 77.71 77.98 157,097 -0.50(-0.64%)
May 19, 2015 78.27 78.50 78.08 78.48 147,442 +0.73(+0.94%)
May 18, 2015 78.24 78.24 77.74 77.75 112,877 -0.38(-0.49%)
May 15, 2015 77.50 78.17 77.33 78.13 96,624 +0.68(+0.88%)
May 14, 2015 77.15 77.65 76.88 77.45 152,136 +0.70(+0.91%)
May 13, 2015 76.69 77.43 76.69 76.75 177,584 +0.81(+1.07%)
May 12, 2015 76.08 76.30 75.67 75.94 259,535 -0.80(-1.04%)
May 11, 2015 77.69 77.69 76.51 76.74 222,906 -1.69(-2.15%)
May 08, 2015 78.35 78.86 78.26 78.43 116,380 +0.85(+1.10%)
May 07, 2015 77.22 77.69 77.00 77.58 76,711 -0.34(-0.44%)
May 06, 2015 78.17 79.08 77.71 77.92 234,398 -0.25(-0.32%)
May 05, 2015 78.69 79.11 78.17 78.17 134,872 -0.91(-1.15%)
May 04, 2015 78.77 79.31 78.11 79.08 97,546 +0.10(+0.13%)
May 01, 2015 78.95 79.24 78.85 78.98 105,309 +0.20(+0.25%)
Apr 30, 2015 79.69 79.69 78.65 78.78 253,407 -0.80(-1.01%)
Apr 29, 2015 80.21 80.21 79.02 79.58 228,042 -1.44(-1.78%)
Apr 28, 2015 81.15 81.53 80.79 81.02 135,173 -0.87(-1.06%)
Apr 27, 2015 81.90 82.15 81.65 81.89 118,994 -0.70(-0.85%)
Apr 24, 2015 82.56 82.97 82.33 82.59 72,810 +0.05(+0.06%)
Apr 23, 2015 82.45 82.88 82.07 82.54 91,695 -0.72(-0.86%)
Apr 22, 2015 83.21 83.64 82.85 83.26 209,351 -0.72(-0.86%)
Apr 21, 2015 84.11 84.47 83.91 83.98 271,200 +0.60(+0.72%)
Apr 20, 2015 83.61 83.62 83.23 83.38 108,109 -0.76(-0.90%)
Apr 17, 2015 83.67 84.14 82.75 84.14 267,669 -0.09(-0.11%)
Apr 16, 2015 83.42 84.41 83.35 84.23 236,134 +1.30(+1.57%)
Apr 15, 2015 82.58 83.12 82.43 82.93 232,217 +0.40(+0.48%)
Apr 14, 2015 82.15 82.69 82.09 82.53 128,951 +0.54(+0.66%)
Apr 13, 2015 82.64 82.76 81.80 81.99 128,301 -0.27(-0.33%)
Apr 10, 2015 82.15 82.32 81.89 82.26 169,652 -0.05(-0.06%)
Apr 09, 2015 82.01 82.48 82.00 82.31 205,215 +0.13(+0.16%)
Apr 08, 2015 81.95 82.29 81.42 82.18 287,109 +0.10(+0.12%)
Apr 07, 2015 82.04 82.24 81.69 82.08 253,109 +0.59(+0.72%)
Apr 06, 2015 81.39 81.90 81.39 81.49 103,843 -0.03(-0.04%)
Apr 02, 2015 81.08 81.52 81.52 81.52 206,000 +0.86(+1.07%)
Apr 01, 2015 80.56 80.76 80.00 80.66 322,544 +1.29(+1.63%)
Mar 31, 2015 79.00 79.37 78.84 79.37 189,916 +0.06(+0.08%)
Mar 30, 2015 78.79 79.46 78.39 79.31 311,545 +0.69(+0.88%)
Mar 27, 2015 78.35 78.74 78.16 78.62 227,517 +0.21(+0.27%)
Mar 26, 2015 78.62 78.96 77.53 78.41 558,550 -0.02(-0.03%)
Mar 25, 2015 79.32 79.65 78.35 78.43 294,077 -1.32(-1.66%)
Mar 24, 2015 79.51 79.78 79.21 79.75 298,348 -0.04(-0.05%)
Mar 23, 2015 79.83 80.07 79.38 79.79 137,741 -0.51(-0.64%)
Mar 20, 2015 79.96 80.52 79.95 80.30 214,178 +0.79(+0.99%)
Mar 19, 2015 79.66 79.76 79.02 79.51 232,593 -0.66(-0.82%)
Mar 18, 2015 78.44 80.41 78.28 80.17 347,909 +2.29(+2.94%)
Mar 17, 2015 77.59 78.05 77.18 77.88 358,202 +0.01(+0.01%)
Mar 16, 2015 77.52 78.11 77.06 77.87 380,964 -0.42(-0.54%)
Mar 13, 2015 78.63 78.63 77.77 78.29 343,627 -0.74(-0.94%)
Mar 12, 2015 79.13 79.39 78.63 79.03 297,873 +0.12(+0.15%)
Mar 11, 2015 78.85 79.05 78.55 78.91 226,155 +1.11(+1.43%)
Mar 10, 2015 78.59 78.67 77.71 77.80 499,117 -2.73(-3.39%)
Mar 09, 2015 80.63 80.83 80.35 80.53 245,219 +0.19(+0.24%)
Mar 06, 2015 80.96 81.07 80.06 80.34 317,806 -0.43(-0.53%)
Mar 05, 2015 80.82 81.10 80.20 80.77 266,960 +0.24(+0.30%)
Mar 04, 2015 80.78 80.86 79.90 80.53 379,687 -0.33(-0.41%)
Mar 03, 2015 81.31 81.68 80.86 80.86 223,707 -1.27(-1.55%)
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.