Thailand Ishares MSCI ETF (NY: THD )

73.27 USD -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 67.83 68.20 67.51 67.68 432,045 +0.46(+0.68%)
May 27, 2016 67.44 67.22 67.22 67.22 384,600 +0.05(+0.07%)
May 26, 2016 67.07 67.38 66.74 67.17 124,446 +0.38(+0.57%)
May 25, 2016 66.45 66.95 66.45 66.79 234,299 +0.64(+0.97%)
May 24, 2016 65.73 66.34 65.73 66.15 236,337 +0.57(+0.87%)
May 23, 2016 65.62 65.96 65.48 65.58 187,538 -0.71(-1.07%)
May 20, 2016 65.97 66.43 65.70 66.29 301,502 +0.64(+0.97%)
May 19, 2016 65.90 65.92 65.27 65.65 177,899 -0.97(-1.46%)
May 18, 2016 66.97 67.45 66.16 66.62 182,674 -0.34(-0.51%)
May 17, 2016 66.97 67.40 66.66 66.96 90,084 -0.15(-0.22%)
May 16, 2016 67.18 67.39 67.01 67.11 130,557 +0.84(+1.27%)
May 13, 2016 66.56 66.98 66.12 66.27 170,510 -0.59(-0.88%)
May 12, 2016 66.98 67.37 66.64 66.86 218,433 +0.60(+0.90%)
May 11, 2016 66.37 66.62 66.06 66.26 135,489 -0.69(-1.03%)
May 10, 2016 66.49 66.99 66.49 66.95 192,936 +0.61(+0.92%)
May 09, 2016 66.46 66.82 66.04 66.34 521,004 +0.30(+0.45%)
May 06, 2016 65.72 66.43 65.68 66.04 245,299 +0.11(+0.17%)
May 05, 2016 66.18 66.67 65.70 65.93 247,603 -0.15(-0.23%)
May 04, 2016 66.63 66.83 65.91 66.08 394,165 -1.03(-1.53%)
May 03, 2016 67.52 67.60 67.04 67.11 294,334 -0.92(-1.35%)
May 02, 2016 68.17 68.17 67.66 68.03 161,904 +0.08(+0.12%)
Apr 29, 2016 67.87 68.10 67.27 67.95 235,111 +0.23(+0.34%)
Apr 28, 2016 67.56 68.18 67.50 67.72 244,707 -0.75(-1.10%)
Apr 27, 2016 67.97 68.66 67.85 68.47 411,967 -0.01(-0.01%)
Apr 26, 2016 68.24 68.56 68.09 68.48 205,110 +0.80(+1.18%)
Apr 25, 2016 67.88 68.04 67.50 67.68 156,124 -0.22(-0.32%)
Apr 22, 2016 68.19 68.51 67.86 67.90 185,522 -1.23(-1.78%)
Apr 21, 2016 68.96 69.13 68.26 69.13 153,968 +0.08(+0.12%)
Apr 20, 2016 68.70 69.39 68.68 69.05 211,473 +0.04(+0.06%)
Apr 19, 2016 68.50 69.18 68.42 69.01 271,506 +1.07(+1.57%)
Apr 18, 2016 67.56 68.00 67.25 67.94 153,681 +0.69(+1.03%)
Apr 15, 2016 67.46 67.56 67.17 67.25 80,781 -0.30(-0.44%)
Apr 14, 2016 67.57 67.87 67.46 67.55 308,841 -0.11(-0.16%)
Apr 13, 2016 67.50 67.94 67.42 67.66 225,293 +0.63(+0.94%)
Apr 12, 2016 66.32 67.13 66.15 67.03 300,396 +1.33(+2.02%)
Apr 11, 2016 65.77 66.00 65.56 65.70 101,649 +0.37(+0.57%)
Apr 08, 2016 65.68 65.93 65.09 65.33 104,137 +1.15(+1.79%)
Apr 07, 2016 64.30 64.63 64.01 64.18 178,392 -1.94(-2.93%)
Apr 06, 2016 65.08 66.12 64.93 66.12 268,854 +1.08(+1.66%)
Apr 05, 2016 65.34 65.62 64.90 65.04 246,012 -1.55(-2.33%)
Apr 04, 2016 67.27 67.28 66.42 66.59 140,957 -0.87(-1.29%)
Apr 01, 2016 66.65 67.54 66.27 67.46 304,623 +0.07(+0.10%)
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%)
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.