Thailand Ishares MSCI ETF (NY: THD )

74.03 USD -3.02 (-3.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 71.93 72.08 71.54 71.86 319,124 +0.83(+1.17%)
Nov 29, 2016 70.70 71.15 70.62 71.03 115,772 -0.17(-0.24%)
Nov 28, 2016 71.14 71.40 71.03 71.20 111,173 +0.13(+0.18%)
Nov 25, 2016 70.89 71.33 70.89 71.07 67,884 +0.69(+0.98%)
Nov 23, 2016 70.38 70.38 70.38 0 -0.42(-0.59%)
Nov 22, 2016 70.59 70.91 70.25 70.80 157,552 +0.57(+0.81%)
Nov 21, 2016 70.26 70.66 70.03 70.23 60,796 +0.47(+0.67%)
Nov 18, 2016 70.05 70.11 69.59 69.76 139,668 -0.12(-0.17%)
Nov 17, 2016 70.04 70.28 69.65 69.88 408,990 +0.16(+0.23%)
Nov 16, 2016 69.69 69.95 69.46 69.72 184,469 -0.81(-1.15%)
Nov 15, 2016 70.11 70.64 70.08 70.53 205,291 +1.40(+2.03%)
Nov 14, 2016 69.51 69.70 68.74 69.13 301,882 -1.03(-1.47%)
Nov 11, 2016 70.40 70.80 69.82 70.16 436,210 -1.38(-1.93%)
Nov 10, 2016 72.20 72.24 70.49 71.54 912,203 -0.72(-1.00%)
Nov 09, 2016 73.19 73.68 72.15 72.26 539,399 -1.50(-2.03%)
Nov 08, 2016 72.91 73.99 72.61 73.76 262,653 +0.71(+0.97%)
Nov 07, 2016 72.40 73.36 72.26 73.05 400,403 +1.90(+2.67%)
Nov 04, 2016 71.30 71.55 71.03 71.15 117,416 -0.49(-0.68%)
Nov 03, 2016 71.68 72.01 71.50 71.64 117,467 -0.14(-0.20%)
Nov 02, 2016 72.09 72.10 71.48 71.78 242,631 -0.16(-0.22%)
Nov 01, 2016 72.40 72.42 71.36 71.94 362,913 -0.09(-0.12%)
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%)
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.