Thailand Ishares MSCI ETF (NY: THD )

66.45 -2.12 (-3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.30 79.30 77.98 78.91 362,100 -0.93(-1.16%)
Jan 30, 2020 79.65 80.00 79.12 79.84 255,733 -0.32(-0.40%)
Jan 29, 2020 80.74 80.74 80.11 80.16 190,398 +0.04(+0.05%)
Jan 28, 2020 80.36 80.52 79.87 80.12 223,566 -0.20(-0.25%)
Jan 27, 2020 80.97 80.97 80.22 80.32 573,389 -3.25(-3.89%)
Jan 24, 2020 84.27 84.27 83.27 83.57 121,900 -0.73(-0.87%)
Jan 23, 2020 84.07 84.56 83.52 84.30 163,890 -0.50(-0.59%)
Jan 22, 2020 85.06 85.30 84.69 84.80 96,810 -0.04(-0.05%)
Jan 21, 2020 85.62 85.62 84.76 84.84 193,089 -2.27(-2.61%)
Jan 17, 2020 86.94 87.22 86.90 87.11 142,800 +0.39(+0.45%)
Jan 16, 2020 86.49 86.83 86.31 86.72 51,805 +0.87(+1.01%)
Jan 15, 2020 85.95 85.97 85.26 85.85 197,768 -0.38(-0.44%)
Jan 14, 2020 86.25 86.60 85.95 86.23 71,695 -0.76(-0.87%)
Jan 13, 2020 86.50 87.23 86.22 86.99 173,351 +0.29(+0.33%)
Jan 10, 2020 86.46 86.84 86.15 86.70 111,500 +0.65(+0.76%)
Jan 09, 2020 86.24 86.25 85.87 86.05 217,992 +0.58(+0.68%)
Jan 08, 2020 85.34 86.14 85.02 85.47 235,443 -0.90(-1.04%)
Jan 07, 2020 86.44 86.52 86.18 86.37 143,110 -0.16(-0.18%)
Jan 06, 2020 86.22 86.60 86.02 86.53 82,784 -0.90(-1.03%)
Jan 03, 2020 87.87 88.22 87.27 87.43 171,100 -1.19(-1.34%)
Jan 02, 2020 88.21 88.79 88.14 88.62 174,552 +1.02(+1.16%)
Dec 31, 2019 87.39 87.75 87.23 87.60 33,700 +0.58(+0.67%)
Dec 30, 2019 87.73 87.73 86.80 87.02 218,263 +0.02(+0.02%)
Dec 27, 2019 87.47 87.47 86.89 87.00 117,200 -0.23(-0.26%)
Dec 26, 2019 87.67 87.69 87.23 87.23 27,088 +0.43(+0.50%)
Dec 24, 2019 87.14 87.14 86.55 86.80 69,800 -0.41(-0.47%)
Dec 23, 2019 87.06 87.34 86.96 87.21 64,945 +0.23(+0.26%)
Dec 20, 2019 87.11 87.14 86.58 86.98 122,500 +0.17(+0.20%)
Dec 19, 2019 86.89 86.89 86.51 86.81 193,880 +0.73(+0.85%)
Dec 18, 2019 86.00 86.31 85.93 86.08 79,526 +0.82(+0.96%)
Dec 17, 2019 85.15 85.39 84.95 85.26 80,041 +0.10(+0.12%)
Dec 16, 2019 85.26 85.55 85.12 85.16 83,053 -1.71(-1.97%)
Dec 13, 2019 86.98 87.25 86.51 86.87 96,700 +0.03(+0.03%)
Dec 12, 2019 86.27 87.22 86.15 86.84 202,430 +0.98(+1.14%)
Dec 11, 2019 85.26 86.00 85.10 85.86 204,655 +0.60(+0.70%)
Dec 10, 2019 84.85 85.32 84.64 85.26 123,170 +0.44(+0.52%)
Dec 09, 2019 85.01 85.18 84.75 84.82 86,336 -0.35(-0.41%)
Dec 06, 2019 85.13 85.45 85.02 85.17 175,100 -0.57(-0.66%)
Dec 05, 2019 85.78 85.85 85.52 85.74 271,518 -0.10(-0.12%)
Dec 04, 2019 85.93 86.10 85.59 85.84 149,428 +0.05(+0.06%)
Dec 03, 2019 85.73 85.90 85.31 85.79 151,286 -0.20(-0.23%)
Dec 02, 2019 86.05 86.24 85.78 85.99 112,264 -1.45(-1.66%)
Nov 29, 2019 87.37 87.77 87.37 87.44 229,500 -1.16(-1.31%)
Nov 27, 2019 88.50 88.69 88.37 88.60 107,400 -0.32(-0.36%)
Nov 26, 2019 88.64 88.95 88.32 88.92 118,650 +0.03(+0.03%)
Nov 25, 2019 88.51 88.99 88.33 88.89 210,085 +1.44(+1.65%)
Nov 22, 2019 87.72 87.82 87.29 87.45 54,700 -0.06(-0.07%)
Nov 21, 2019 87.40 87.64 87.21 87.51 60,346 +0.00(+0.00%)
Nov 20, 2019 87.73 87.83 87.21 87.51 184,743 -0.66(-0.75%)
Nov 19, 2019 88.31 88.50 88.00 88.17 120,070 -0.53(-0.60%)
Nov 18, 2019 88.53 88.82 88.25 88.70 133,250 +0.31(+0.35%)
Nov 15, 2019 88.36 88.64 88.22 88.39 90,000 -0.43(-0.48%)
Nov 14, 2019 88.81 89.01 88.46 88.82 144,170 -0.57(-0.64%)
Nov 13, 2019 89.13 89.55 88.79 89.39 260,985 +0.06(+0.07%)
Nov 12, 2019 89.57 89.69 89.21 89.33 194,575 -0.24(-0.27%)
Nov 11, 2019 89.32 89.60 89.32 89.57 129,258 -0.63(-0.70%)
Nov 08, 2019 90.07 90.29 89.96 90.20 116,600 +0.01(+0.01%)
Nov 07, 2019 90.40 90.57 90.01 90.19 483,047 +0.57(+0.64%)
Nov 06, 2019 89.39 89.68 89.22 89.62 222,663 +0.18(+0.20%)
Nov 05, 2019 89.52 89.65 89.12 89.44 115,817 +0.33(+0.37%)
Nov 04, 2019 89.20 89.65 88.93 89.11 98,381 +1.23(+1.40%)
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.