Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.76 -0.18 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.15 57.54 57.05 57.47 207,058 +0.44(+0.77%)
Apr 29, 2014 56.77 57.37 56.77 57.03 569,415 +0.42(+0.73%)
Apr 28, 2014 56.73 56.87 56.28 56.62 408,558 -0.05(-0.08%)
Apr 25, 2014 56.69 56.69 56.18 56.66 311,895 -0.50(-0.87%)
Apr 24, 2014 57.20 57.20 56.63 57.16 176,965 -0.02(-0.03%)
Apr 23, 2014 57.47 57.47 56.94 57.17 284,806 -0.21(-0.37%)
Apr 22, 2014 57.50 57.66 57.19 57.39 290,854 -0.14(-0.24%)
Apr 21, 2014 57.41 57.61 57.20 57.52 103,767 +0.06(+0.10%)
Apr 17, 2014 57.35 57.46 57.46 57.46 318,688 +0.37(+0.65%)
Apr 16, 2014 56.39 57.11 56.30 57.09 274,702 +1.69(+3.05%)
Apr 15, 2014 55.43 55.48 54.50 55.40 631,021 -0.21(-0.38%)
Apr 14, 2014 55.88 55.96 55.23 55.61 128,691 -0.05(-0.09%)
Apr 11, 2014 55.44 55.83 55.33 55.66 200,343 +0.20(+0.37%)
Apr 10, 2014 55.94 56.23 55.24 55.46 588,469 -0.52(-0.93%)
Apr 09, 2014 55.67 56.27 55.26 55.98 539,219 +0.20(+0.37%)
Apr 08, 2014 55.44 56.08 55.24 55.78 336,172 +0.17(+0.31%)
Apr 07, 2014 55.53 55.72 55.28 55.60 267,148 +0.03(+0.05%)
Apr 04, 2014 56.00 56.61 55.42 55.57 622,124 -0.10(-0.18%)
Apr 03, 2014 55.72 55.72 54.91 55.67 292,453 -0.47(-0.83%)
Apr 02, 2014 56.04 56.25 55.97 56.14 215,301 +0.20(+0.35%)
Apr 01, 2014 55.72 56.00 55.54 55.94 235,215 +1.06(+1.93%)
Mar 31, 2014 55.18 55.36 54.81 54.89 283,308 +0.34(+0.62%)
Mar 28, 2014 54.65 55.04 54.51 54.55 341,165 +0.53(+0.98%)
Mar 27, 2014 53.44 54.14 53.44 54.02 233,989 +0.24(+0.45%)
Mar 26, 2014 54.11 54.35 53.49 53.78 334,620 -0.33(-0.61%)
Mar 25, 2014 53.90 54.22 53.75 54.11 342,777 +0.23(+0.43%)
Mar 24, 2014 53.63 53.96 53.41 53.87 365,729 -0.28(-0.52%)
Mar 21, 2014 54.58 54.86 54.13 54.15 250,740 -0.20(-0.37%)
Mar 20, 2014 53.85 54.43 53.55 54.36 277,516 +0.20(+0.38%)
Mar 19, 2014 55.05 55.20 53.71 54.15 402,329 -1.68(-3.00%)
Mar 18, 2014 55.33 56.06 55.32 55.83 348,700 +0.51(+0.91%)
Mar 17, 2014 54.94 55.57 54.94 55.32 289,137 +0.83(+1.52%)
Mar 14, 2014 54.30 54.95 54.29 54.49 486,134 +0.79(+1.46%)
Mar 13, 2014 54.74 54.91 53.41 53.71 379,093 -0.58(-1.07%)
Mar 12, 2014 53.75 54.29 53.47 54.29 197,641 +0.30(+0.56%)
Mar 11, 2014 54.36 54.75 53.78 53.99 429,464 +0.51(+0.96%)
Mar 10, 2014 53.56 53.58 52.97 53.47 251,844 -0.32(-0.59%)
Mar 07, 2014 53.97 54.18 53.32 53.79 296,275 -0.59(-1.08%)
Mar 06, 2014 54.13 54.63 53.98 54.38 461,371 +0.50(+0.92%)
Mar 05, 2014 53.75 53.98 53.60 53.88 166,694 +0.17(+0.32%)
Mar 04, 2014 53.49 53.88 53.42 53.71 278,194 +1.24(+2.36%)
Mar 03, 2014 52.26 52.83 52.17 52.47 326,644 +0.48(+0.92%)
Feb 28, 2014 52.18 52.47 51.56 51.99 192,609 -0.21(-0.40%)
Feb 27, 2014 51.46 52.44 51.40 52.21 288,173 +1.32(+2.60%)
Feb 26, 2014 50.94 51.10 50.58 50.88 250,394 +0.09(+0.18%)
Feb 25, 2014 50.96 51.38 50.50 50.79 298,609 -0.35(-0.69%)
Feb 24, 2014 51.13 51.59 51.00 51.15 181,871 -0.12(-0.24%)
Feb 21, 2014 51.12 51.48 50.87 51.27 201,666 +0.10(+0.19%)
Feb 20, 2014 51.01 51.28 50.67 51.17 217,708 -0.12(-0.24%)
Feb 19, 2014 51.40 51.94 51.08 51.29 286,710 -0.47(-0.90%)
Feb 18, 2014 52.28 52.47 51.72 51.76 411,982 -0.45(-0.87%)
Feb 14, 2014 52.18 52.21 52.21 52.21 827,981 +0.35(+0.67%)
Feb 13, 2014 51.36 52.18 51.36 51.87 156,284 +0.30(+0.59%)
Feb 12, 2014 51.78 52.24 51.45 51.56 374,806 +0.34(+0.66%)
Feb 11, 2014 50.30 51.23 50.07 51.22 308,948 +1.24(+2.48%)
Feb 10, 2014 50.97 50.97 49.76 49.99 341,847 -0.97(-1.90%)
Feb 07, 2014 51.04 51.40 50.72 50.95 305,321 -0.45(-0.88%)
Feb 06, 2014 50.58 51.43 50.58 51.41 319,925 +1.34(+2.67%)
Feb 05, 2014 50.13 50.48 49.75 50.07 189,320 -0.39(-0.76%)
Feb 04, 2014 49.88 50.73 49.61 50.45 386,504 +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.