Thailand Ishares MSCI ETF (NY: THD )

73.95 +0.11 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 68.60 69.08 68.25 68.91 284,560 -0.21(-0.30%)
Jun 29, 2016 68.82 69.28 68.62 69.12 342,766 +0.82(+1.20%)
Jun 28, 2016 67.97 68.31 67.56 68.30 180,139 +1.63(+2.44%)
Jun 27, 2016 66.97 66.97 65.79 66.67 297,762 +0.79(+1.20%)
Jun 24, 2016 66.22 67.68 65.72 65.88 328,372 -3.24(-4.69%)
Jun 23, 2016 68.26 69.14 68.17 69.12 165,544 +1.67(+2.48%)
Jun 22, 2016 67.67 67.94 67.25 67.45 130,624 -1.66(-2.40%)
Jun 21, 2016 68.71 69.29 68.52 69.11 223,340 +0.61(+0.89%)
Jun 20, 2016 68.58 68.90 68.41 68.50 145,221 +0.30(+0.44%)
Jun 17, 2016 68.23 68.29 67.52 68.20 271,997 +0.03(+0.04%)
Jun 16, 2016 67.55 68.26 67.01 68.17 216,960 -0.78(-1.13%)
Jun 15, 2016 68.83 69.77 68.75 68.95 207,213 +0.48(+0.70%)
Jun 14, 2016 68.33 68.70 67.76 68.47 212,642 +0.40(+0.59%)
Jun 13, 2016 68.31 68.58 67.94 68.07 238,514 -0.19(-0.28%)
Jun 10, 2016 68.64 68.75 68.06 68.26 123,935 -1.14(-1.64%)
Jun 09, 2016 69.12 69.52 69.00 69.40 178,897 -0.90(-1.28%)
Jun 08, 2016 70.16 70.36 70.00 70.30 129,594 +0.20(+0.29%)
Jun 07, 2016 69.94 70.30 69.89 70.10 295,575 -0.16(-0.23%)
Jun 06, 2016 69.90 70.47 69.89 70.26 335,267 +0.86(+1.24%)
Jun 03, 2016 69.38 69.74 68.85 69.40 516,455 +1.16(+1.70%)
Jun 02, 2016 67.97 68.31 67.57 68.24 155,851 +1.04(+1.55%)
Jun 01, 2016 67.15 67.61 67.02 67.20 223,456 -0.48(-0.71%)
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 +0.59(+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 66.81 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 67.03 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 68.05 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 65.94 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%)
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.