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 (%)
Aug 31, 2022 66.38 66.60 65.96 65.99 84,081 +0.01(+0.01%)
Aug 30, 2022 66.36 66.36 65.83 65.98 51,909 -0.02(-0.03%)
Aug 29, 2022 66.09 66.28 65.91 66.00 47,516 -0.65(-0.98%)
Aug 26, 2022 67.80 67.80 66.58 66.65 55,502 -1.32(-1.95%)
Aug 25, 2022 67.66 68.14 67.47 67.98 52,152 +0.99(+1.48%)
Aug 24, 2022 66.80 67.17 66.62 66.98 54,545 +0.20(+0.30%)
Aug 23, 2022 66.50 67.17 66.48 66.79 59,758 +1.15(+1.76%)
Aug 22, 2022 65.90 65.91 65.55 65.63 143,483 -1.10(-1.64%)
Aug 19, 2022 66.95 67.01 66.59 66.73 36,600 -0.67(-1.00%)
Aug 18, 2022 67.56 67.57 67.15 67.40 51,029 -0.56(-0.82%)
Aug 17, 2022 68.06 68.24 67.87 67.96 22,528 -0.01(-0.01%)
Aug 16, 2022 67.66 68.05 67.59 67.97 25,355 +0.36(+0.53%)
Aug 15, 2022 67.62 67.74 67.49 67.61 35,207 -0.67(-0.98%)
Aug 12, 2022 67.83 68.37 67.66 68.28 43,594 +0.50(+0.74%)
Aug 11, 2022 68.27 68.65 67.77 67.78 67,649 -0.17(-0.25%)
Aug 10, 2022 67.85 68.13 67.61 67.95 142,106 +0.76(+1.12%)
Aug 09, 2022 67.40 67.40 67.04 67.19 63,988 +0.74(+1.11%)
Aug 08, 2022 66.47 66.73 66.30 66.46 67,817 +0.72(+1.09%)
Aug 05, 2022 65.60 65.97 65.45 65.74 9,725 -0.02(-0.03%)
Aug 04, 2022 65.56 65.82 65.52 65.76 38,708 +0.80(+1.24%)
Aug 03, 2022 64.90 65.08 64.62 64.95 30,630 +0.23(+0.35%)
Aug 02, 2022 65.01 65.26 64.62 64.73 34,442 -0.27(-0.42%)
Aug 01, 2022 64.67 65.24 64.34 65.00 43,379 +0.19(+0.29%)
Jul 29, 2022 64.18 64.94 64.13 64.81 245,438 +0.37(+0.57%)
Jul 28, 2022 64.03 64.44 63.55 64.44 111,718 +0.79(+1.25%)
Jul 27, 2022 63.05 63.76 63.02 63.65 42,440 +1.58(+2.54%)
Jul 26, 2022 62.49 62.50 62.04 62.07 21,626 -0.76(-1.20%)
Jul 25, 2022 62.73 62.87 62.51 62.83 43,164 +0.46(+0.74%)
Jul 22, 2022 62.44 62.53 62.21 62.36 36,668 +0.17(+0.27%)
Jul 21, 2022 61.95 62.24 61.68 62.19 17,030 +0.43(+0.70%)
Jul 20, 2022 61.91 61.96 61.64 61.76 55,336 -0.34(-0.55%)
Jul 19, 2022 61.92 62.21 61.92 62.10 62,810 +0.26(+0.41%)
Jul 18, 2022 62.36 62.40 61.76 61.85 33,305 -0.22(-0.35%)
Jul 15, 2022 61.99 62.19 61.60 62.06 45,970 +0.16(+0.26%)
Jul 14, 2022 61.59 61.96 61.28 61.90 62,955 -0.99(-1.58%)
Jul 13, 2022 62.36 63.12 62.21 62.89 33,490 -0.04(-0.06%)
Jul 12, 2022 63.07 63.16 62.76 62.93 63,533 -0.17(-0.27%)
Jul 11, 2022 63.19 63.24 62.87 63.10 84,049 -1.10(-1.71%)
Jul 08, 2022 64.11 64.24 63.76 64.20 36,079 +0.03(+0.04%)
Jul 07, 2022 63.85 64.35 63.85 64.17 69,944 +1.56(+2.49%)
Jul 06, 2022 62.80 62.80 62.27 62.61 141,452 -0.17(-0.27%)
Jul 05, 2022 62.71 62.78 62.34 62.78 47,605 -2.00(-3.09%)
Jul 01, 2022 64.63 64.85 64.34 64.78 66,311 -0.32(-0.49%)
Jun 30, 2022 64.60 65.15 64.50 65.10 90,436 -0.58(-0.88%)
Jun 29, 2022 65.89 65.95 65.59 65.68 17,972 -0.14(-0.22%)
Jun 28, 2022 66.30 66.55 65.81 65.82 177,441 +0.57(+0.87%)
Jun 27, 2022 65.49 65.51 65.12 65.26 93,676 +0.23(+0.35%)
Jun 24, 2022 64.50 65.06 64.49 65.03 54,032 +0.81(+1.27%)
Jun 23, 2022 64.18 64.54 63.98 64.22 60,522 -0.28(-0.44%)
Jun 22, 2022 64.37 64.73 63.98 64.50 108,266 -0.41(-0.63%)
Jun 21, 2022 64.78 65.15 64.78 64.91 55,268 +0.85(+1.33%)
Jun 17, 2022 64.25 64.36 63.90 64.06 124,640 -0.60(-0.94%)
Jun 16, 2022 64.70 64.77 64.24 64.66 74,604 -2.26(-3.37%)
Jun 15, 2022 66.49 67.17 65.95 66.92 77,034 +0.51(+0.77%)
Jun 14, 2022 66.57 66.60 66.21 66.41 80,138 +0.21(+0.31%)
Jun 13, 2022 66.40 66.77 65.99 66.20 100,057 -1.45(-2.14%)
Jun 10, 2022 68.09 68.09 67.45 67.65 103,002 -0.74(-1.08%)
Jun 09, 2022 68.86 69.03 68.37 68.38 137,762 -0.60(-0.86%)
Jun 08, 2022 69.19 69.26 68.94 68.98 131,437 -0.35(-0.51%)
Jun 07, 2022 69.10 69.39 69.07 69.33 121,717 -0.19(-0.27%)
Jun 06, 2022 70.34 70.34 69.30 69.52 437,447 -0.35(-0.51%)
Jun 03, 2022 70.17 70.32 69.79 69.87 89,122 -0.73(-1.04%)
Jun 02, 2022 70.18 70.61 69.86 70.60 133,317 +0.31(+0.44%)
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.