Thailand Ishares MSCI ETF (NY: THD )

77.28 USD -0.24 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 81.72 82.16 81.43 82.13 192,165 +0.46(+0.56%)
Feb 27, 2015 82.22 82.27 81.63 81.67 192,291 -0.18(-0.22%)
Feb 26, 2015 81.99 82.33 81.75 81.85 239,529 +0.10(+0.12%)
Feb 25, 2015 81.72 81.99 81.63 81.75 111,926 -0.82(-0.99%)
Feb 24, 2015 82.35 82.50 81.76 82.57 322,008 +1.10(+1.35%)
Feb 23, 2015 81.95 81.95 81.27 81.47 139,045 -1.44(-1.74%)
Feb 20, 2015 82.13 82.98 81.92 82.91 122,229 +0.57(+0.69%)
Feb 19, 2015 82.00 82.62 81.91 82.34 84,958 -0.20(-0.24%)
Feb 18, 2015 82.28 82.58 81.85 82.54 112,200 +1.11(+1.36%)
Feb 17, 2015 81.48 81.63 80.87 81.43 156,012 -2.15(-2.57%)
Feb 13, 2015 82.97 83.58 83.58 83.58 201,100 +0.11(+0.13%)
Feb 12, 2015 82.52 83.61 82.52 83.47 123,136 +1.46(+1.78%)
Feb 11, 2015 81.94 82.16 81.38 82.01 162,336 +0.60(+0.74%)
Feb 10, 2015 81.58 81.67 81.16 81.41 171,107 -0.28(-0.34%)
Feb 09, 2015 82.18 82.18 81.53 81.69 241,515 -0.50(-0.61%)
Feb 06, 2015 82.50 82.71 81.75 82.19 231,931 -0.77(-0.93%)
Feb 05, 2015 82.49 82.96 82.24 82.96 229,640 +1.30(+1.59%)
Feb 04, 2015 82.50 82.70 81.61 81.66 895,470 -1.06(-1.28%)
Feb 03, 2015 82.43 83.00 82.43 82.72 927,110 +1.47(+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.