Thailand Ishares MSCI ETF (NY: THD )

77.75 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.44 89.79 88.35 89.58 490,400 +1.32(+1.50%)
May 30, 2019 88.07 88.76 88.05 88.26 244,811 -0.11(-0.12%)
May 29, 2019 87.58 88.68 87.45 88.37 405,587 +0.47(+0.53%)
May 28, 2019 88.28 88.71 87.81 87.90 407,899 +1.02(+1.17%)
May 24, 2019 87.09 87.28 86.65 86.88 251,000 +0.54(+0.63%)
May 23, 2019 86.42 86.71 86.26 86.34 178,939 -0.96(-1.10%)
May 22, 2019 87.51 87.73 87.21 87.30 214,659 +0.56(+0.65%)
May 21, 2019 86.70 86.95 86.36 86.74 177,731 +0.32(+0.37%)
May 20, 2019 85.94 86.52 85.71 86.42 208,968 +0.10(+0.12%)
May 17, 2019 86.79 87.09 86.28 86.32 242,200 -1.44(-1.64%)
May 16, 2019 88.00 88.42 87.70 87.76 277,147 -0.83(-0.94%)
May 15, 2019 87.93 88.74 87.87 88.59 290,417 -0.42(-0.47%)
May 14, 2019 89.13 89.43 88.65 89.01 468,129 +0.97(+1.10%)
May 13, 2019 87.96 88.40 87.68 88.04 525,769 -1.41(-1.58%)
May 10, 2019 89.52 89.70 88.57 89.45 394,100 +0.67(+0.75%)
May 09, 2019 88.62 88.94 87.82 88.78 562,483 -0.22(-0.25%)
May 08, 2019 89.54 89.63 88.26 89.00 458,055 -0.30(-0.34%)
May 07, 2019 89.85 89.85 88.90 89.30 525,135 -1.17(-1.29%)
May 06, 2019 89.83 90.71 89.19 90.47 303,577 -0.79(-0.87%)
May 03, 2019 90.68 91.57 90.68 91.26 310,100 +1.19(+1.32%)
May 02, 2019 90.26 90.45 89.61 90.07 257,382 +0.22(+0.24%)
May 01, 2019 90.53 91.00 89.57 89.85 194,560 -0.74(-0.82%)
Apr 30, 2019 90.43 90.72 89.91 90.59 232,513 +0.68(+0.76%)
Apr 29, 2019 90.01 90.05 89.76 89.91 115,996 -0.24(-0.27%)
Apr 26, 2019 89.97 90.36 89.85 90.15 179,900 +0.08(+0.09%)
Apr 25, 2019 89.83 90.09 89.22 90.07 241,224 +0.46(+0.51%)
Apr 24, 2019 90.30 90.53 89.36 89.61 224,502 -0.94(-1.04%)
Apr 23, 2019 90.31 90.75 89.88 90.55 212,076 -0.08(-0.09%)
Apr 22, 2019 90.48 90.76 89.91 90.63 114,607 -0.31(-0.34%)
Apr 18, 2019 90.79 91.04 90.72 90.94 152,400 +0.32(+0.35%)
Apr 17, 2019 90.59 90.88 90.45 90.62 162,439 +0.75(+0.83%)
Apr 16, 2019 89.87 90.14 89.77 89.87 82,645 +0.11(+0.12%)
Apr 15, 2019 89.90 90.30 89.28 89.76 180,323 -0.22(-0.24%)
Apr 12, 2019 90.03 90.33 89.75 89.98 108,000 +0.88(+0.99%)
Apr 11, 2019 89.78 89.79 88.89 89.10 130,921 -0.87(-0.97%)
Apr 10, 2019 89.91 90.17 89.76 89.97 125,170 +0.30(+0.33%)
Apr 09, 2019 89.56 89.84 89.38 89.67 158,825 +0.62(+0.70%)
Apr 08, 2019 88.70 89.31 88.61 89.05 281,953 +0.10(+0.11%)
Apr 05, 2019 88.63 89.15 88.61 88.95 243,200 +0.01(+0.01%)
Apr 04, 2019 88.60 89.17 88.58 88.94 208,313 -0.27(-0.30%)
Apr 03, 2019 89.04 89.73 89.03 89.21 229,057 +0.46(+0.52%)
Apr 02, 2019 89.13 89.21 88.59 88.75 188,645 -0.29(-0.33%)
Apr 01, 2019 88.96 89.15 88.61 89.04 285,097 +0.71(+0.80%)
Mar 29, 2019 88.63 88.66 88.04 88.33 245,100 +0.72(+0.82%)
Mar 28, 2019 87.65 87.85 87.32 87.61 197,789 +0.23(+0.26%)
Mar 27, 2019 87.95 88.08 87.22 87.38 136,225 -1.29(-1.45%)
Mar 26, 2019 88.82 89.00 88.37 88.67 122,298 -0.12(-0.14%)
Mar 25, 2019 88.19 88.83 88.09 88.79 208,241 +0.42(+0.48%)
Mar 22, 2019 89.58 89.59 88.18 88.37 229,700 -0.71(-0.80%)
Mar 21, 2019 88.39 89.17 88.34 89.08 118,399 +0.30(+0.34%)
Mar 20, 2019 88.39 89.44 88.00 88.78 342,584 +0.02(+0.02%)
Mar 19, 2019 88.66 89.10 88.54 88.76 211,342 +0.73(+0.83%)
Mar 18, 2019 87.64 88.20 87.41 88.03 200,716 -0.35(-0.40%)
Mar 15, 2019 87.75 88.45 87.73 88.38 214,900 +0.23(+0.26%)
Mar 14, 2019 88.35 88.35 87.81 88.15 178,443 -0.76(-0.85%)
Mar 13, 2019 89.01 89.12 88.57 88.91 317,013 +0.60(+0.68%)
Mar 12, 2019 88.34 88.45 88.08 88.31 363,399 -0.02(-0.02%)
Mar 11, 2019 87.69 88.37 87.69 88.33 172,336 +0.73(+0.83%)
Mar 08, 2019 87.76 87.79 87.33 87.60 366,600 +0.27(+0.31%)
Mar 07, 2019 88.17 88.22 87.13 87.33 313,963 -0.16(-0.18%)
Mar 06, 2019 87.50 87.78 87.26 87.49 161,062 -1.00(-1.13%)
Mar 05, 2019 88.05 88.64 87.99 88.49 240,581 +0.90(+1.03%)
Mar 04, 2019 87.84 88.37 86.84 87.59 519,624 -0.63(-0.71%)
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.