Thailand Ishares MSCI ETF (NY: THD )

71.34 -0.59 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 86.49 86.58 86.06 86.23 283,800 +0.15(+0.17%)
Nov 29, 2018 85.98 86.54 85.73 86.08 212,427 -0.98(-1.13%)
Nov 28, 2018 86.02 87.39 85.48 87.06 383,249 +1.28(+1.49%)
Nov 27, 2018 85.11 85.80 85.11 85.78 176,615 +0.74(+0.87%)
Nov 26, 2018 84.88 85.30 84.78 85.04 166,258 +0.70(+0.83%)
Nov 23, 2018 84.31 84.79 84.23 84.34 58,600 -0.58(-0.68%)
Nov 21, 2018 84.92 84.92 84.92 0 +1.17(+1.40%)
Nov 20, 2018 84.00 84.36 83.37 83.75 341,616 -1.64(-1.92%)
Nov 19, 2018 86.01 86.12 85.17 85.39 180,760 -1.53(-1.76%)
Nov 16, 2018 86.01 87.42 85.95 86.92 298,900 +0.24(+0.28%)
Nov 15, 2018 85.86 87.31 85.39 86.68 209,847 -0.22(-0.25%)
Nov 14, 2018 87.27 87.61 86.51 86.90 234,505 -0.22(-0.25%)
Nov 13, 2018 86.63 87.77 86.40 87.12 248,668 +1.56(+1.82%)
Nov 12, 2018 86.12 86.64 85.53 85.56 205,448 -1.26(-1.45%)
Nov 09, 2018 87.18 87.62 86.42 86.82 364,800 -1.18(-1.34%)
Nov 08, 2018 88.36 88.76 87.81 88.00 176,261 -1.12(-1.26%)
Nov 07, 2018 88.77 89.36 88.54 89.12 387,339 +1.06(+1.20%)
Nov 06, 2018 87.67 88.17 87.59 88.06 182,602 +0.03(+0.03%)
Nov 05, 2018 87.62 88.26 87.62 88.03 343,153 -0.23(-0.26%)
Nov 02, 2018 88.64 89.00 87.54 88.26 320,000 -0.38(-0.43%)
Nov 01, 2018 87.57 88.82 87.31 88.64 440,427 +1.94(+2.24%)
Oct 31, 2018 87.10 87.97 86.35 86.70 176,336 +1.59(+1.87%)
Oct 30, 2018 84.61 85.29 84.26 85.11 145,478 +1.10(+1.31%)
Oct 29, 2018 86.00 86.00 83.25 84.01 211,472 -0.71(-0.84%)
Oct 26, 2018 84.67 85.43 84.06 84.72 280,400 -1.57(-1.82%)
Oct 25, 2018 85.58 86.86 85.58 86.29 315,610 +2.54(+3.03%)
Oct 24, 2018 85.41 85.44 83.73 83.75 186,704 -3.01(-3.47%)
Oct 23, 2018 85.54 87.11 85.21 86.76 571,160 -0.01(-0.01%)
Oct 22, 2018 87.14 87.57 86.51 86.77 186,836 -0.78(-0.89%)
Oct 19, 2018 87.91 88.44 87.36 87.55 174,000 -0.40(-0.45%)
Oct 18, 2018 88.78 88.78 87.38 87.95 292,923 -1.47(-1.64%)
Oct 17, 2018 89.77 89.91 89.05 89.42 180,850 -1.25(-1.38%)
Oct 16, 2018 89.89 91.07 89.89 90.67 232,823 +1.72(+1.93%)
Oct 15, 2018 89.31 89.63 88.68 88.95 156,076 -0.43(-0.48%)
Oct 12, 2018 89.15 89.88 88.58 89.38 240,500 +1.15(+1.30%)
Oct 11, 2018 88.69 89.77 87.78 88.23 374,694 -0.87(-0.98%)
Oct 10, 2018 90.23 90.53 88.78 89.10 509,937 +0.23(+0.26%)
Oct 09, 2018 88.53 89.27 88.20 88.87 261,191 -0.04(-0.04%)
Oct 08, 2018 88.30 89.03 88.00 88.91 175,683 -1.23(-1.36%)
Oct 05, 2018 90.49 90.64 89.62 90.14 297,700 -0.64(-0.71%)
Oct 04, 2018 92.08 92.39 90.15 90.78 326,821 -1.76(-1.90%)
Oct 03, 2018 93.72 93.75 92.16 92.54 291,145 -1.42(-1.51%)
Oct 02, 2018 94.09 94.36 93.73 93.96 247,715 -0.66(-0.70%)
Oct 01, 2018 94.73 94.82 94.35 94.62 218,254 +0.32(+0.34%)
Sep 28, 2018 93.96 94.59 93.84 94.30 175,600 +0.24(+0.26%)
Sep 27, 2018 93.88 94.19 93.50 94.06 256,772 +0.44(+0.47%)
Sep 26, 2018 93.60 94.68 93.40 93.62 254,160 -0.35(-0.37%)
Sep 25, 2018 93.79 94.23 93.73 93.97 148,206 +0.01(+0.01%)
Sep 24, 2018 93.77 94.19 93.50 93.96 187,887 -0.32(-0.34%)
Sep 21, 2018 94.10 94.45 93.70 94.28 289,200 -0.60(-0.63%)
Sep 20, 2018 94.75 95.13 94.33 94.88 155,056 +0.47(+0.50%)
Sep 19, 2018 94.05 94.50 93.70 94.41 288,341 +1.19(+1.28%)
Sep 18, 2018 92.55 93.37 92.55 93.22 439,504 +2.03(+2.23%)
Sep 17, 2018 91.15 91.62 91.00 91.19 147,459 +0.22(+0.24%)
Sep 14, 2018 91.59 91.75 90.66 90.97 244,200 -0.80(-0.87%)
Sep 13, 2018 91.68 92.26 90.40 91.77 500,798 +3.23(+3.65%)
Sep 12, 2018 87.71 89.38 87.71 88.54 414,916 +0.59(+0.67%)
Sep 11, 2018 87.21 88.08 86.54 87.95 199,720 -0.09(-0.10%)
Sep 10, 2018 88.62 89.12 87.77 88.04 420,746 -0.01(-0.01%)
Sep 07, 2018 88.14 88.78 87.57 88.05 212,900 -0.58(-0.65%)
Sep 06, 2018 88.53 89.00 88.21 88.63 176,466 +0.15(+0.17%)
Sep 05, 2018 88.40 88.76 88.15 88.48 294,753 -1.08(-1.21%)
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.