Thailand Ishares MSCI ETF (NY: THD )

66.45 -2.12 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.09 72.09 72.09 0 -0.29(-0.40%)
Dec 29, 2016 71.88 72.53 71.88 72.38 254,880 +1.42(+2.00%)
Dec 28, 2016 70.88 71.07 70.71 70.96 139,256 +0.10(+0.14%)
Dec 27, 2016 70.50 70.96 70.37 70.86 74,924 +0.46(+0.65%)
Dec 23, 2016 70.40 70.40 70.40 0 +0.85(+1.22%)
Dec 22, 2016 69.63 69.70 69.13 69.55 209,158 -0.24(-0.34%)
Dec 21, 2016 70.34 70.34 69.73 69.79 194,443 -0.93(-1.32%)
Dec 20, 2016 70.90 71.07 70.55 70.72 105,423 -0.78(-1.09%)
Dec 19, 2016 71.62 71.96 71.43 71.50 129,679 -0.30(-0.42%)
Dec 16, 2016 71.88 71.95 71.45 71.80 245,311 +0.31(+0.43%)
Dec 15, 2016 71.60 71.80 71.28 71.49 214,991 -0.01(-0.01%)
Dec 14, 2016 72.35 72.62 71.25 71.50 242,065 -1.87(-2.55%)
Dec 13, 2016 72.80 73.60 72.80 73.37 116,684 +0.83(+1.14%)
Dec 12, 2016 72.48 72.67 72.31 72.54 223,675 -0.17(-0.23%)
Dec 09, 2016 72.84 72.88 72.41 72.71 109,034 -0.49(-0.67%)
Dec 08, 2016 72.97 73.37 72.86 73.20 366,704 +0.00(+0.00%)
Dec 07, 2016 72.41 73.36 72.41 73.20 617,413 +1.03(+1.43%)
Dec 06, 2016 71.87 72.24 71.80 72.17 131,837 +0.53(+0.74%)
Dec 05, 2016 71.61 71.99 71.61 71.64 186,806 +0.09(+0.13%)
Dec 02, 2016 71.45 71.94 71.43 71.55 188,825 -0.21(-0.29%)
Dec 01, 2016 72.00 72.01 71.44 71.76 125,251 -0.10(-0.14%)
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 71.69 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%)
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.