Thailand Ishares MSCI ETF (NY: THD )

77.82 USD +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.84 86.45 85.65 86.45 179,607 +1.02(+1.19%)
Sep 28, 2017 85.08 85.53 84.98 85.43 188,727 -0.32(-0.37%)
Sep 27, 2017 85.75 85.87 85.33 85.75 313,142 -0.21(-0.24%)
Sep 26, 2017 85.92 86.16 85.80 85.96 105,685 -0.02(-0.02%)
Sep 25, 2017 85.85 86.20 85.62 85.98 225,507 +0.38(+0.44%)
Sep 22, 2017 85.70 85.70 85.40 85.60 91,124 -0.56(-0.65%)
Sep 21, 2017 86.16 86.39 85.86 86.16 151,573 -0.13(-0.15%)
Sep 20, 2017 86.52 86.75 85.51 86.29 99,532 -0.73(-0.84%)
Sep 19, 2017 86.98 87.04 86.55 87.02 253,362 +0.54(+0.62%)
Sep 18, 2017 86.55 86.72 86.32 86.48 105,014 +0.52(+0.60%)
Sep 15, 2017 85.68 86.12 85.66 85.96 173,328 +0.31(+0.36%)
Sep 14, 2017 85.46 85.65 85.27 85.65 84,189 +1.05(+1.24%)
Sep 13, 2017 84.80 84.84 84.37 84.60 122,919 -0.11(-0.13%)
Sep 12, 2017 84.62 84.89 84.55 84.71 71,684 +0.01(+0.01%)
Sep 11, 2017 84.36 84.84 83.97 84.70 111,698 +0.82(+0.98%)
Sep 08, 2017 84.21 84.22 83.78 83.88 125,018 -0.30(-0.36%)
Sep 07, 2017 84.09 84.26 84.02 84.18 76,275 +0.92(+1.10%)
Sep 06, 2017 82.98 83.29 82.98 83.26 225,501 +0.38(+0.46%)
Sep 05, 2017 82.88 83.02 82.49 82.88 152,718 -0.36(-0.43%)
Sep 01, 2017 82.77 83.42 82.70 83.24 273,969 +0.53(+0.64%)
Aug 31, 2017 82.60 82.91 82.37 82.71 125,189 +0.36(+0.44%)
Aug 30, 2017 82.32 82.49 81.72 82.35 92,371 -0.44(-0.53%)
Aug 29, 2017 82.23 82.90 81.95 82.79 144,513 +1.83(+2.26%)
Aug 28, 2017 80.91 81.13 80.71 80.96 93,578 +0.69(+0.86%)
Aug 25, 2017 79.92 80.45 79.92 80.27 218,368 +0.34(+0.43%)
Aug 24, 2017 79.89 80.11 79.72 79.93 80,024 -0.01(-0.01%)
Aug 23, 2017 79.47 80.04 79.47 79.94 66,142 -0.09(-0.11%)
Aug 22, 2017 79.78 80.17 79.78 80.03 84,859 +0.36(+0.45%)
Aug 21, 2017 79.61 79.73 79.45 79.67 68,336 +0.15(+0.19%)
Aug 18, 2017 79.21 79.71 78.93 79.52 161,266 +0.68(+0.86%)
Aug 17, 2017 79.04 79.32 78.67 78.84 181,386 -0.42(-0.53%)
Aug 16, 2017 79.11 79.29 79.06 79.26 95,525 +0.10(+0.13%)
Aug 15, 2017 78.85 79.36 78.85 79.16 91,244 -0.23(-0.29%)
Aug 14, 2017 79.39 79.75 79.29 79.39 266,305 +0.18(+0.23%)
Aug 11, 2017 79.04 79.50 78.80 79.21 99,783 +0.70(+0.89%)
Aug 10, 2017 79.04 79.18 78.41 78.51 297,942 -0.75(-0.95%)
Aug 09, 2017 79.19 79.29 79.02 79.26 114,827 -0.12(-0.15%)
Aug 08, 2017 79.56 79.69 79.27 79.38 75,691 +0.18(+0.23%)
Aug 07, 2017 79.14 79.29 79.00 79.20 43,158 -0.13(-0.16%)
Aug 04, 2017 79.13 79.35 78.88 79.33 74,139 +0.05(+0.06%)
Aug 03, 2017 79.36 79.50 79.10 79.28 200,144 -0.19(-0.24%)
Aug 02, 2017 79.49 79.54 79.18 79.47 116,151 +0.29(+0.37%)
Aug 01, 2017 78.86 79.18 78.84 79.18 120,692 +0.08(+0.10%)
Jul 31, 2017 79.11 79.18 78.73 79.10 168,537 +0.02(+0.03%)
Jul 28, 2017 79.26 79.26 78.92 79.08 156,991 -0.21(-0.26%)
Jul 27, 2017 79.55 79.86 78.89 79.29 198,289 -0.34(-0.43%)
Jul 26, 2017 79.30 79.82 79.00 79.63 150,407 +0.40(+0.50%)
Jul 25, 2017 79.39 79.72 79.21 79.23 137,530 +0.08(+0.10%)
Jul 24, 2017 79.10 79.49 79.01 79.15 134,129 +0.38(+0.48%)
Jul 21, 2017 78.81 78.88 78.61 78.77 185,806 -0.11(-0.14%)
Jul 20, 2017 78.64 78.93 78.58 78.88 146,081 -0.03(-0.04%)
Jul 19, 2017 78.82 79.19 78.68 78.91 82,596 +0.24(+0.31%)
Jul 18, 2017 78.47 78.75 77.13 78.67 209,105 +0.02(+0.03%)
Jul 17, 2017 78.78 78.78 78.40 78.65 139,017 -0.49(-0.62%)
Jul 14, 2017 78.74 79.20 78.57 79.14 115,381 +0.73(+0.93%)
Jul 13, 2017 78.04 78.44 78.04 78.41 140,943 +0.17(+0.22%)
Jul 12, 2017 77.92 78.60 77.92 78.24 216,514 +0.95(+1.23%)
Jul 11, 2017 77.15 77.43 76.79 77.29 85,291 -0.15(-0.19%)
Jul 10, 2017 77.20 77.70 77.19 77.44 138,370 +0.23(+0.30%)
Jul 07, 2017 77.29 77.47 76.86 77.21 160,313 +0.20(+0.26%)
Jul 06, 2017 77.45 77.51 77.00 77.01 221,812 -1.06(-1.36%)
Jul 05, 2017 77.90 78.78 77.48 78.07 178,767 -0.15(-0.19%)
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.