Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.38 +0.11 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.21 57.60 57.11 57.53 206,841 +0.44(+0.77%)
Apr 29, 2014 56.83 57.43 56.83 57.09 568,819 +0.42(+0.73%)
Apr 28, 2014 56.79 56.93 56.34 56.67 408,130 -0.05(-0.08%)
Apr 25, 2014 56.75 56.75 56.24 56.72 311,568 -0.50(-0.87%)
Apr 24, 2014 57.26 57.26 56.69 57.22 176,779 -0.02(-0.03%)
Apr 23, 2014 57.53 57.53 57.00 57.23 284,508 -0.21(-0.37%)
Apr 22, 2014 57.56 57.73 57.25 57.45 290,549 -0.14(-0.24%)
Apr 21, 2014 57.47 57.67 57.26 57.58 103,658 +0.06(+0.11%)
Apr 17, 2014 57.42 57.52 57.52 57.52 318,354 +0.37(+0.65%)
Apr 16, 2014 56.45 57.17 56.36 57.15 274,414 +1.69(+3.05%)
Apr 15, 2014 55.49 55.54 54.56 55.46 630,359 -0.21(-0.38%)
Apr 14, 2014 55.94 56.02 55.28 55.67 128,556 -0.05(-0.09%)
Apr 11, 2014 55.50 55.89 55.39 55.72 200,133 +0.20(+0.37%)
Apr 10, 2014 56.00 56.29 55.30 55.52 587,852 -0.52(-0.93%)
Apr 09, 2014 55.73 56.33 55.31 56.04 538,654 +0.20(+0.37%)
Apr 08, 2014 55.50 56.14 55.30 55.84 335,820 +0.17(+0.31%)
Apr 07, 2014 55.59 55.78 55.34 55.66 266,868 +0.03(+0.05%)
Apr 04, 2014 56.05 56.67 55.48 55.63 621,472 -0.10(-0.18%)
Apr 03, 2014 55.78 55.78 54.97 55.73 292,146 -0.47(-0.83%)
Apr 02, 2014 56.10 56.30 56.03 56.20 215,076 +0.20(+0.35%)
Apr 01, 2014 55.78 56.05 55.60 56.00 234,968 +1.06(+1.93%)
Mar 31, 2014 55.24 55.42 54.87 54.94 283,011 +0.34(+0.62%)
Mar 28, 2014 54.71 55.09 54.57 54.60 340,807 +0.53(+0.98%)
Mar 27, 2014 53.49 54.20 53.49 54.07 233,744 +0.24(+0.45%)
Mar 26, 2014 54.17 54.41 53.55 53.83 334,269 -0.33(-0.61%)
Mar 25, 2014 53.95 54.28 53.81 54.17 342,418 +0.23(+0.43%)
Mar 24, 2014 53.68 54.01 53.47 53.93 365,345 -0.28(-0.52%)
Mar 21, 2014 54.64 54.91 54.19 54.21 250,477 -0.20(-0.38%)
Mar 20, 2014 53.91 54.49 53.61 54.41 277,225 +0.20(+0.38%)
Mar 19, 2014 55.11 55.25 53.76 54.21 401,907 -1.68(-3.00%)
Mar 18, 2014 55.39 56.12 55.37 55.89 348,335 +0.51(+0.91%)
Mar 17, 2014 55.00 55.63 55.00 55.38 288,834 +0.83(+1.52%)
Mar 14, 2014 54.35 55.00 54.35 54.55 485,624 +0.79(+1.46%)
Mar 13, 2014 54.79 54.96 53.46 53.76 378,696 -0.58(-1.07%)
Mar 12, 2014 53.80 54.35 53.52 54.35 197,434 +0.30(+0.56%)
Mar 11, 2014 54.41 54.81 53.84 54.04 429,014 +0.51(+0.96%)
Mar 10, 2014 53.61 53.64 53.02 53.53 251,581 -0.32(-0.59%)
Mar 07, 2014 54.03 54.24 53.38 53.85 295,965 -0.59(-1.08%)
Mar 06, 2014 54.19 54.69 54.04 54.44 460,888 +0.50(+0.92%)
Mar 05, 2014 53.81 54.04 53.66 53.94 166,519 +0.17(+0.32%)
Mar 04, 2014 53.55 53.94 53.48 53.76 277,902 +1.24(+2.36%)
Mar 03, 2014 52.31 52.89 52.22 52.53 326,301 +0.48(+0.92%)
Feb 28, 2014 52.23 52.53 51.61 52.05 192,407 -0.21(-0.40%)
Feb 27, 2014 51.51 52.50 51.45 52.26 287,871 +1.32(+2.60%)
Feb 26, 2014 50.99 51.15 50.64 50.94 250,132 +0.09(+0.18%)
Feb 25, 2014 51.01 51.44 50.55 50.85 298,296 -0.36(-0.69%)
Feb 24, 2014 51.19 51.65 51.05 51.20 181,680 -0.12(-0.24%)
Feb 21, 2014 51.17 51.54 50.92 51.32 201,455 +0.10(+0.19%)
Feb 20, 2014 51.07 51.33 50.72 51.23 217,480 -0.12(-0.24%)
Feb 19, 2014 51.45 52.00 51.13 51.35 286,409 -0.47(-0.90%)
Feb 18, 2014 52.34 52.52 51.77 51.81 411,551 -0.45(-0.87%)
Feb 14, 2014 52.24 52.27 52.27 52.27 827,113 +0.35(+0.67%)
Feb 13, 2014 51.41 52.24 51.41 51.92 156,120 +0.30(+0.59%)
Feb 12, 2014 51.84 52.30 51.51 51.62 374,413 +0.34(+0.66%)
Feb 11, 2014 50.35 51.29 50.12 51.28 308,624 +1.24(+2.48%)
Feb 10, 2014 51.02 51.02 49.81 50.04 341,489 -0.97(-1.90%)
Feb 07, 2014 51.10 51.45 50.77 51.01 305,001 -0.45(-0.88%)
Feb 06, 2014 50.63 51.49 50.63 51.46 319,590 +1.34(+2.67%)
Feb 05, 2014 50.18 50.54 49.80 50.12 189,122 -0.39(-0.76%)
Feb 04, 2014 49.93 50.78 49.66 50.51 386,099 +1.36(+2.77%)
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.