Thailand Ishares MSCI ETF (NY: THD )

76.33 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.66 67.86 67.27 67.39 214,685 -0.06(-0.09%)
Mar 30, 2016 67.78 67.98 67.36 67.45 183,646 +0.63(+0.94%)
Mar 29, 2016 66.11 67.00 66.00 66.82 317,350 +0.82(+1.24%)
Mar 28, 2016 66.07 66.24 64.90 66.00 204,859 -1.31(-1.95%)
Mar 24, 2016 67.08 67.31 67.31 67.31 182,400 +0.07(+0.10%)
Mar 23, 2016 67.64 67.77 66.95 67.24 257,338 -0.24(-0.36%)
Mar 22, 2016 67.41 67.78 67.09 67.48 274,167 -0.18(-0.27%)
Mar 21, 2016 67.43 67.79 67.27 67.66 207,161 +0.38(+0.56%)
Mar 18, 2016 67.50 67.61 67.13 67.28 228,651 -0.44(-0.65%)
Mar 17, 2016 67.35 67.90 67.14 67.72 403,286 +0.39(+0.58%)
Mar 16, 2016 66.26 67.43 65.79 67.33 275,945 +0.39(+0.58%)
Mar 15, 2016 66.60 66.97 66.51 66.94 107,741 -0.41(-0.61%)
Mar 14, 2016 67.55 67.65 67.18 67.35 190,105 -0.56(-0.82%)
Mar 11, 2016 67.36 68.12 67.36 67.91 289,317 +1.54(+2.32%)
Mar 10, 2016 66.65 66.65 65.76 66.37 165,401 -0.68(-1.01%)
Mar 09, 2016 66.74 67.37 66.67 67.05 181,294 +1.15(+1.75%)
Mar 08, 2016 66.13 66.28 65.66 65.90 299,831 -1.34(-1.99%)
Mar 07, 2016 66.68 67.55 66.61 67.24 214,691 +0.56(+0.84%)
Mar 04, 2016 66.24 67.00 66.22 66.68 245,108 +0.34(+0.51%)
Mar 03, 2016 66.04 66.46 65.83 66.34 138,869 +0.60(+0.91%)
Mar 02, 2016 65.24 65.78 65.00 65.74 152,745 +0.93(+1.43%)
Mar 01, 2016 64.08 65.03 63.77 64.81 228,213 +1.48(+2.34%)
Feb 29, 2016 63.27 63.83 63.23 63.33 199,911 +0.40(+0.64%)
Feb 26, 2016 63.55 63.83 62.82 62.93 109,978 -0.39(-0.62%)
Feb 25, 2016 62.81 63.38 62.52 63.32 118,553 +0.18(+0.29%)
Feb 24, 2016 62.45 63.42 62.08 63.14 248,970 +0.92(+1.48%)
Feb 23, 2016 62.59 62.68 62.18 62.22 135,447 -0.57(-0.91%)
Feb 22, 2016 62.28 62.83 62.16 62.79 295,533 +0.90(+1.45%)
Feb 19, 2016 61.55 62.08 61.48 61.89 129,738 +1.05(+1.73%)
Feb 18, 2016 61.04 61.29 60.56 60.84 169,524 -0.05(-0.08%)
Feb 17, 2016 60.60 61.08 60.48 60.89 159,592 +0.52(+0.86%)
Feb 16, 2016 59.88 60.55 59.77 60.37 207,460 +0.69(+1.16%)
Feb 12, 2016 59.43 59.68 59.68 59.68 172,300 -0.69(-1.14%)
Feb 11, 2016 60.20 60.72 59.97 60.37 118,871 -0.47(-0.77%)
Feb 10, 2016 61.10 61.77 60.75 60.84 88,643 +0.47(+0.78%)
Feb 09, 2016 60.05 60.96 59.77 60.37 126,015 -0.54(-0.89%)
Feb 08, 2016 60.81 61.10 60.25 60.91 150,861 +0.58(+0.96%)
Feb 05, 2016 61.02 61.02 60.11 60.33 137,020 -0.39(-0.64%)
Feb 04, 2016 60.77 61.43 60.38 60.72 175,385 -0.19(-0.31%)
Feb 03, 2016 59.71 61.13 59.35 60.91 442,277 +2.09(+3.55%)
Feb 02, 2016 59.52 59.56 58.55 58.82 280,155 -1.84(-3.03%)
Feb 01, 2016 60.26 60.90 60.08 60.66 168,737 -0.64(-1.04%)
Jan 29, 2016 60.31 61.40 60.30 61.30 262,864 +1.58(+2.65%)
Jan 28, 2016 59.92 60.24 59.34 59.72 424,864 +0.57(+0.96%)
Jan 27, 2016 59.20 59.89 58.76 59.15 194,625 -0.01(-0.02%)
Jan 26, 2016 58.69 59.49 58.69 59.16 173,221 +1.39(+2.41%)
Jan 25, 2016 58.34 58.65 57.73 57.77 115,740 -0.86(-1.47%)
Jan 22, 2016 58.41 58.65 58.14 58.63 170,925 +1.49(+2.61%)
Jan 21, 2016 56.74 57.69 56.32 57.14 289,873 +0.42(+0.74%)
Jan 20, 2016 56.37 57.07 55.60 56.72 320,356 -0.13(-0.23%)
Jan 19, 2016 57.32 57.34 56.54 56.85 205,152 +0.97(+1.74%)
Jan 15, 2016 55.71 55.88 55.88 55.88 298,200 -2.22(-3.82%)
Jan 14, 2016 57.61 58.24 57.22 58.10 416,606 +0.55(+0.96%)
Jan 13, 2016 58.54 58.71 57.46 57.55 267,781 +0.56(+0.98%)
Jan 12, 2016 57.30 57.64 56.74 56.99 169,014 +1.35(+2.43%)
Jan 11, 2016 56.10 56.10 55.20 55.64 117,982 +0.27(+0.49%)
Jan 08, 2016 56.05 56.23 55.21 55.37 215,721 +0.36(+0.65%)
Jan 07, 2016 55.64 56.07 54.94 55.01 203,978 -1.96(-3.44%)
Jan 06, 2016 57.42 57.42 56.87 56.97 104,986 -0.61(-1.06%)
Jan 05, 2016 57.47 57.73 57.40 57.58 67,989 -0.13(-0.23%)
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.