Thailand Ishares MSCI ETF (NY: THD )

77.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 71.99 72.26 71.79 72.03 109,320 +0.13(+0.18%)
Oct 28, 2016 71.80 72.26 71.34 71.90 323,283 -0.01(-0.01%)
Oct 27, 2016 72.43 72.53 71.80 71.91 197,819 -0.34(-0.47%)
Oct 26, 2016 72.45 72.57 72.05 72.25 157,465 -0.62(-0.85%)
Oct 25, 2016 72.79 73.04 72.50 72.87 82,535 +0.32(+0.44%)
Oct 24, 2016 72.72 72.95 72.33 72.55 65,180 -0.05(-0.07%)
Oct 21, 2016 72.31 72.71 72.05 72.60 92,265 +0.29(+0.40%)
Oct 20, 2016 72.39 72.58 72.04 72.31 240,791 +0.05(+0.07%)
Oct 19, 2016 72.04 72.50 72.02 72.26 127,140 +0.83(+1.16%)
Oct 18, 2016 71.52 71.68 71.11 71.43 234,035 +0.49(+0.69%)
Oct 17, 2016 71.24 71.36 70.85 70.94 519,751 +0.32(+0.45%)
Oct 14, 2016 71.69 71.69 70.44 70.62 721,167 +2.08(+3.03%)
Oct 13, 2016 67.53 69.11 67.20 68.54 801,378 +1.81(+2.71%)
Oct 12, 2016 66.86 67.11 66.64 66.73 509,996 -1.95(-2.84%)
Oct 11, 2016 69.56 69.56 68.53 68.68 611,385 -2.41(-3.39%)
Oct 10, 2016 71.15 71.41 71.01 71.09 374,166 -2.56(-3.48%)
Oct 07, 2016 73.85 74.13 73.12 73.65 214,859 -0.75(-1.01%)
Oct 06, 2016 74.04 74.61 73.86 74.40 202,032 +0.12(+0.16%)
Oct 05, 2016 74.07 74.45 73.82 74.28 298,491 +0.94(+1.28%)
Oct 04, 2016 74.30 74.57 73.16 73.34 443,438 -0.34(-0.46%)
Oct 03, 2016 73.15 73.75 73.08 73.68 318,742 +0.17(+0.23%)
Sep 30, 2016 73.19 73.78 73.04 73.51 326,661 +0.45(+0.62%)
Sep 29, 2016 73.32 73.74 72.43 73.06 446,045 -0.61(-0.83%)
Sep 28, 2016 73.15 73.70 72.58 73.67 207,903 +0.04(+0.05%)
Sep 27, 2016 73.16 73.65 72.92 73.63 174,077 +0.29(+0.40%)
Sep 26, 2016 73.31 73.67 73.04 73.34 191,057 -0.09(-0.12%)
Sep 23, 2016 73.72 73.85 73.30 73.43 119,939 -1.32(-1.77%)
Sep 22, 2016 74.60 74.93 74.43 74.75 217,804 +0.65(+0.88%)
Sep 21, 2016 72.70 74.17 72.70 74.10 401,127 +1.77(+2.45%)
Sep 20, 2016 72.60 72.60 71.99 72.33 476,596 -0.36(-0.50%)
Sep 19, 2016 72.62 73.07 72.51 72.69 262,900 +1.30(+1.82%)
Sep 16, 2016 71.64 71.85 71.21 71.39 867,471 -0.34(-0.47%)
Sep 15, 2016 71.30 71.88 70.80 71.73 288,833 +0.73(+1.03%)
Sep 14, 2016 70.82 71.50 70.58 71.00 604,484 +1.17(+1.68%)
Sep 13, 2016 70.41 70.63 69.47 69.83 590,302 +0.64(+0.92%)
Sep 12, 2016 68.50 69.62 68.44 69.19 438,924 -0.28(-0.40%)
Sep 09, 2016 70.26 70.26 69.20 69.47 379,995 -1.50(-2.11%)
Sep 08, 2016 71.35 71.40 70.82 70.97 201,099 -1.97(-2.70%)
Sep 07, 2016 73.06 73.06 72.62 72.94 260,839 -0.85(-1.15%)
Sep 06, 2016 73.54 73.99 73.31 73.79 265,726 -1.40(-1.86%)
Sep 02, 2016 75.09 75.19 75.19 75.19 492,100 -0.61(-0.80%)
Sep 01, 2016 75.22 75.80 75.22 75.80 164,272 +0.24(+0.32%)
Aug 31, 2016 75.84 75.84 75.20 75.56 507,498 -0.12(-0.16%)
Aug 30, 2016 76.00 76.19 75.62 75.68 100,691 -0.33(-0.43%)
Aug 29, 2016 75.51 76.09 75.21 76.01 87,878 +0.32(+0.42%)
Aug 26, 2016 76.03 76.95 75.07 75.69 333,174 -0.09(-0.12%)
Aug 25, 2016 75.34 75.78 75.32 75.78 104,147 +0.10(+0.13%)
Aug 24, 2016 75.39 75.77 75.00 75.68 245,458 +1.05(+1.41%)
Aug 23, 2016 74.97 75.36 74.62 74.63 184,470 -0.08(-0.11%)
Aug 22, 2016 74.79 74.86 74.52 74.71 317,969 -0.63(-0.84%)
Aug 19, 2016 75.03 75.59 74.67 75.34 195,652 -0.33(-0.44%)
Aug 18, 2016 75.17 75.69 75.16 75.67 67,817 +1.16(+1.56%)
Aug 17, 2016 74.35 74.91 73.91 74.51 141,530 -0.41(-0.55%)
Aug 16, 2016 75.08 75.08 74.56 74.92 365,071 -0.83(-1.10%)
Aug 15, 2016 75.69 75.99 75.58 75.75 151,498 +0.01(+0.01%)
Aug 12, 2016 75.97 76.06 75.24 75.74 126,519 -0.17(-0.22%)
Aug 11, 2016 75.54 76.03 75.17 75.91 150,286 +1.06(+1.42%)
Aug 10, 2016 75.20 75.27 74.65 74.85 117,244 -0.09(-0.12%)
Aug 09, 2016 74.85 75.14 74.70 74.94 131,568 +0.36(+0.48%)
Aug 08, 2016 74.27 74.58 74.27 74.58 190,271 +1.68(+2.30%)
Aug 05, 2016 72.99 73.11 72.82 72.90 141,531 +0.15(+0.21%)
Aug 04, 2016 72.58 72.99 72.45 72.75 168,908 +0.01(+0.01%)
Aug 03, 2016 72.32 72.88 72.26 72.74 220,777 +0.66(+0.92%)
Aug 02, 2016 72.34 72.58 71.55 72.08 296,532 -0.88(-1.21%)
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.