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, 2018 82.56 82.73 81.78 81.80 323,546 -1.14(-1.38%)
Apr 27, 2018 82.56 83.04 82.46 82.94 249,054 +0.13(+0.16%)
Apr 26, 2018 82.26 82.89 82.21 82.81 226,344 +0.41(+0.50%)
Apr 25, 2018 82.51 82.51 82.04 82.40 358,480 -0.60(-0.73%)
Apr 24, 2018 83.64 83.67 82.50 83.00 335,237 -0.38(-0.45%)
Apr 23, 2018 83.41 83.81 83.18 83.38 213,081 -0.55(-0.65%)
Apr 20, 2018 84.38 84.38 83.64 83.92 288,776 -0.02(-0.02%)
Apr 19, 2018 84.58 84.63 83.76 83.94 265,327 +0.32(+0.38%)
Apr 18, 2018 83.51 83.80 83.05 83.62 228,853 +0.70(+0.85%)
Apr 17, 2018 82.40 83.02 82.36 82.92 248,663 -0.33(-0.39%)
Apr 16, 2018 83.02 83.27 82.80 83.24 112,076 +0.21(+0.25%)
Apr 13, 2018 83.11 83.29 82.71 83.03 161,198 -0.05(-0.06%)
Apr 12, 2018 83.03 83.28 82.71 83.08 153,429 -0.14(-0.17%)
Apr 11, 2018 82.65 83.38 82.59 83.23 296,560 +0.59(+0.71%)
Apr 10, 2018 82.40 82.83 82.05 82.64 151,621 +0.98(+1.20%)
Apr 09, 2018 81.72 82.31 81.43 81.66 343,395 +1.07(+1.33%)
Apr 06, 2018 81.34 81.52 80.16 80.58 270,539 -0.94(-1.15%)
Apr 05, 2018 81.47 81.73 81.19 81.52 205,232 -0.36(-0.44%)
Apr 04, 2018 80.22 81.94 79.60 81.88 357,130 -1.54(-1.85%)
Apr 03, 2018 82.87 83.54 82.57 83.43 510,528 +0.57(+0.69%)
Apr 02, 2018 83.51 83.87 82.40 82.86 318,563 -0.81(-0.97%)
Mar 29, 2018 83.67 83.67 83.67 0 +0.29(+0.34%)
Mar 28, 2018 83.22 83.81 83.14 83.39 327,801 -0.41(-0.49%)
Mar 27, 2018 84.44 84.69 83.64 83.80 395,661 -0.92(-1.09%)
Mar 26, 2018 84.11 84.91 83.55 84.72 294,090 +1.91(+2.30%)
Mar 23, 2018 83.99 84.03 82.78 82.82 270,626 -0.27(-0.32%)
Mar 22, 2018 83.66 83.95 82.97 83.08 236,166 -1.56(-1.84%)
Mar 21, 2018 84.13 85.07 83.91 84.65 187,279 +0.34(+0.41%)
Mar 20, 2018 84.18 84.44 83.78 84.30 180,576 +0.47(+0.56%)
Mar 19, 2018 84.15 84.29 83.47 83.83 335,804 -0.67(-0.79%)
Mar 16, 2018 84.58 84.92 84.41 84.50 264,592 -0.10(-0.12%)
Mar 15, 2018 85.01 85.08 84.44 84.60 267,336 -0.08(-0.09%)
Mar 14, 2018 84.98 85.12 84.39 84.68 228,130 +0.29(+0.35%)
Mar 13, 2018 84.88 87.04 84.00 84.39 206,383 -0.01(-0.01%)
Mar 12, 2018 84.28 84.63 83.95 84.39 285,999 +0.59(+0.70%)
Mar 09, 2018 83.19 83.90 83.00 83.81 404,640 +0.60(+0.73%)
Mar 08, 2018 83.27 83.45 83.01 83.20 174,194 -0.18(-0.22%)
Mar 07, 2018 83.47 82.56 83.39 215,646 -0.23(-0.28%)
Mar 06, 2018 84.13 84.46 83.36 83.62 268,278 -0.48(-0.57%)
Mar 05, 2018 83.65 84.92 83.37 84.10 423,506 +0.23(+0.27%)
Mar 02, 2018 83.50 84.14 82.62 83.87 467,886 -0.26(-0.31%)
Mar 01, 2018 84.48 85.04 83.58 84.13 341,612 -0.24(-0.29%)
Feb 28, 2018 85.36 85.36 84.20 84.38 304,187 +0.18(+0.22%)
Feb 27, 2018 85.04 85.04 83.92 84.19 347,441 -1.18(-1.39%)
Feb 26, 2018 84.91 85.74 84.51 85.38 371,953 +1.80(+2.15%)
Feb 23, 2018 83.19 83.87 82.93 83.58 237,779 +1.18(+1.43%)
Feb 22, 2018 82.27 82.40 186,924 +0.64(+0.78%)
Feb 21, 2018 82.80 83.47 81.72 81.77 293,551 -0.79(-0.96%)
Feb 20, 2018 82.46 82.86 82.02 82.56 369,022 -0.50(-0.60%)
Feb 16, 2018 83.05 83.05 83.05 0 -0.23(-0.28%)
Feb 15, 2018 83.19 83.80 82.69 83.29 230,215 +0.70(+0.85%)
Feb 14, 2018 81.05 82.75 80.35 82.58 317,546 +0.76(+0.93%)
Feb 13, 2018 81.67 82.17 81.46 81.82 172,079 +0.71(+0.87%)
Feb 12, 2018 80.93 81.84 80.52 81.11 259,202 +0.77(+0.96%)
Feb 09, 2018 80.08 80.75 78.56 80.34 374,987 +2.32(+2.97%)
Feb 08, 2018 80.72 80.72 77.90 78.02 428,369 -2.62(-3.25%)
Feb 07, 2018 81.68 81.87 80.64 80.64 396,076 -1.91(-2.31%)
Feb 06, 2018 80.64 83.38 79.90 82.55 537,150 +1.39(+1.72%)
Feb 05, 2018 82.04 82.45 80.03 81.15 416,373 -1.31(-1.59%)
Feb 02, 2018 83.34 83.34 82.42 82.46 394,172 -1.12(-1.35%)
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.