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 (%)
Jul 31, 2020 69.04 69.23 67.80 68.66 1,446,000 +0.65(+0.96%)
Jul 30, 2020 68.30 68.30 67.14 68.01 159,292 -1.69(-2.42%)
Jul 29, 2020 69.40 70.01 69.25 69.70 214,031 +0.10(+0.14%)
Jul 28, 2020 70.18 70.50 69.52 69.60 65,146 -0.39(-0.56%)
Jul 27, 2020 70.00 70.39 69.74 69.99 198,438 +0.64(+0.92%)
Jul 24, 2020 69.23 69.89 69.16 69.35 199,300 -0.30(-0.43%)
Jul 23, 2020 69.73 70.11 69.19 69.65 198,584 -0.51(-0.73%)
Jul 22, 2020 70.24 70.43 69.60 70.16 136,806 -0.82(-1.16%)
Jul 21, 2020 70.99 71.57 70.70 70.98 89,012 +0.44(+0.62%)
Jul 20, 2020 69.92 70.60 69.65 70.54 78,532 +0.29(+0.41%)
Jul 17, 2020 70.10 70.50 69.70 70.25 83,900 +0.21(+0.30%)
Jul 16, 2020 69.59 70.14 69.43 70.04 75,754 -0.35(-0.50%)
Jul 15, 2020 70.51 70.86 70.09 70.39 94,225 +0.43(+0.61%)
Jul 14, 2020 69.04 70.10 68.50 69.96 236,588 +0.15(+0.21%)
Jul 13, 2020 70.08 71.01 69.52 69.81 427,490 -0.56(-0.80%)
Jul 10, 2020 70.74 70.99 69.72 70.37 127,000 -1.23(-1.72%)
Jul 09, 2020 72.08 72.23 70.62 71.60 125,642 -0.20(-0.28%)
Jul 08, 2020 71.45 71.96 70.99 71.80 144,849 -0.36(-0.50%)
Jul 07, 2020 72.35 73.07 71.96 72.16 133,576 -1.85(-2.50%)
Jul 06, 2020 74.13 74.87 73.94 74.01 189,371 +1.12(+1.54%)
Jul 02, 2020 72.91 73.76 72.73 72.89 134,200 +1.69(+2.37%)
Jul 01, 2020 70.74 71.84 70.72 71.20 162,130 +0.56(+0.79%)
Jun 30, 2020 70.75 70.84 69.90 70.64 373,161 +0.06(+0.09%)
Jun 29, 2020 70.00 70.63 69.93 70.58 101,431 +0.83(+1.19%)
Jun 26, 2020 70.04 70.13 69.05 69.75 111,500 -0.58(-0.82%)
Jun 25, 2020 69.63 70.50 69.63 70.33 64,022 +0.36(+0.51%)
Jun 24, 2020 70.73 70.82 69.55 69.97 61,479 -1.60(-2.24%)
Jun 23, 2020 72.00 72.84 71.56 71.57 72,056 -0.13(-0.18%)
Jun 22, 2020 71.32 72.70 71.25 71.70 146,366 +0.25(+0.35%)
Jun 19, 2020 72.69 72.84 71.06 71.45 100,400 -0.71(-0.98%)
Jun 18, 2020 72.22 72.59 71.84 72.16 36,033 +0.02(+0.03%)
Jun 17, 2020 72.05 72.93 71.82 72.14 82,581 +0.64(+0.90%)
Jun 16, 2020 72.64 72.64 70.60 71.50 108,130 +0.15(+0.21%)
Jun 15, 2020 70.44 71.74 70.00 71.35 131,579 -2.38(-3.23%)
Jun 12, 2020 74.64 74.64 72.64 73.73 558,300 +0.60(+0.82%)
Jun 11, 2020 74.76 75.48 72.99 73.13 167,418 -4.22(-5.46%)
Jun 10, 2020 76.51 77.35 75.88 77.35 132,583 +1.42(+1.87%)
Jun 09, 2020 75.30 76.20 75.17 75.93 75,680 -1.48(-1.91%)
Jun 08, 2020 77.07 77.85 76.54 77.41 169,465 -0.02(-0.03%)
Jun 05, 2020 77.16 78.00 77.01 77.43 58,000 +2.69(+3.60%)
Jun 04, 2020 74.99 75.47 74.11 74.74 223,668 -0.90(-1.19%)
Jun 03, 2020 74.46 76.08 74.25 75.64 248,820 +2.19(+2.98%)
Jun 02, 2020 72.76 73.69 72.55 73.45 128,980 +1.31(+1.82%)
Jun 01, 2020 70.95 72.37 70.60 72.14 179,084 +1.82(+2.59%)
May 29, 2020 70.00 70.56 69.29 70.32 160,700 +0.95(+1.37%)
May 28, 2020 69.84 70.24 69.22 69.37 71,730 -0.57(-0.81%)
May 27, 2020 69.99 70.00 69.20 69.94 50,357 +0.63(+0.91%)
May 26, 2020 69.86 70.48 68.73 69.31 141,914 +1.90(+2.82%)
May 22, 2020 67.98 67.98 67.22 67.41 50,500 -1.23(-1.79%)
May 21, 2020 68.79 68.87 67.93 68.64 99,785 -0.40(-0.58%)
May 20, 2020 69.20 69.25 68.85 69.04 85,981 +1.11(+1.63%)
May 19, 2020 68.04 68.85 67.75 67.93 107,806 -0.07(-0.10%)
May 18, 2020 67.00 68.32 66.90 68.00 207,887 +2.33(+3.55%)
May 15, 2020 65.26 65.67 64.69 65.67 129,900 -0.96(-1.44%)
May 14, 2020 65.74 66.95 65.05 66.63 277,120 -0.12(-0.18%)
May 13, 2020 67.21 67.36 66.19 66.75 171,443 -0.16(-0.24%)
May 12, 2020 67.22 68.34 66.75 66.91 167,880 +0.89(+1.35%)
May 11, 2020 66.23 66.83 65.99 66.02 318,063 +0.32(+0.49%)
May 08, 2020 65.49 66.23 65.32 65.70 134,200 +1.20(+1.86%)
May 07, 2020 64.76 65.07 64.02 64.50 80,790 -0.65(-1.00%)
May 06, 2020 65.26 65.67 64.47 65.15 59,511 +0.01(+0.02%)
May 05, 2020 65.82 65.87 64.79 65.14 247,839 +0.66(+1.02%)
May 04, 2020 63.77 64.51 63.30 64.48 168,598 +1.40(+2.22%)
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.