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 (%)
Jun 29, 2012 49.92 50.52 49.78 50.52 189,431 +1.39(+2.83%)
Jun 28, 2012 48.85 49.20 48.67 49.13 256,677 +0.41(+0.84%)
Jun 27, 2012 48.73 48.94 48.63 48.72 217,607 +0.81(+1.69%)
Jun 26, 2012 48.41 48.41 47.77 47.91 487,782 +0.17(+0.35%)
Jun 25, 2012 47.87 47.89 47.32 47.74 394,393 -0.69(-1.43%)
Jun 22, 2012 48.66 48.66 48.23 48.44 96,763 +0.59(+1.22%)
Jun 21, 2012 48.77 48.92 47.77 47.85 247,758 -1.95(-3.92%)
Jun 20, 2012 50.01 50.13 49.44 49.80 483,958 -0.56(-1.12%)
Jun 19, 2012 50.06 50.73 50.06 50.36 413,044 +0.89(+1.79%)
Jun 18, 2012 49.26 49.65 49.14 49.48 177,768 -0.37(-0.75%)
Jun 15, 2012 49.28 49.88 49.28 49.85 515,545 +0.79(+1.61%)
Jun 14, 2012 48.84 49.22 48.51 49.06 189,559 +0.33(+0.68%)
Jun 13, 2012 48.97 49.18 48.60 48.73 171,993 -0.40(-0.82%)
Jun 12, 2012 48.88 49.26 48.57 49.13 420,200 +1.32(+2.77%)
Jun 11, 2012 48.69 48.72 47.73 47.81 321,183 +0.24(+0.50%)
Jun 08, 2012 47.39 47.66 47.20 47.57 143,222 +0.28(+0.59%)
Jun 07, 2012 47.90 48.10 47.17 47.29 302,468 -0.20(-0.42%)
Jun 06, 2012 46.82 47.52 46.82 47.49 411,911 +1.24(+2.68%)
Jun 05, 2012 46.02 46.31 45.89 46.25 442,109 +0.22(+0.48%)
Jun 04, 2012 46.36 46.41 45.76 46.03 398,987 +0.04(+0.08%)
Jun 01, 2012 46.54 46.79 45.99 45.99 1,734,124 -1.79(-3.74%)
May 31, 2012 47.74 48.05 47.39 47.78 390,635 +0.31(+0.65%)
May 30, 2012 47.51 47.56 47.12 47.47 493,706 -1.05(-2.17%)
May 29, 2012 48.26 48.66 48.13 48.52 273,545 +1.17(+2.46%)
May 25, 2012 47.43 47.53 47.26 47.35 185,757 -0.08(-0.17%)
May 24, 2012 47.82 47.95 47.25 47.43 327,168 +0.28(+0.60%)
May 23, 2012 47.32 47.32 46.48 47.15 361,671 -0.87(-1.81%)
May 22, 2012 48.22 48.51 47.78 48.02 371,144 -0.81(-1.67%)
May 21, 2012 48.46 48.90 48.25 48.84 395,607 +0.03(+0.06%)
May 18, 2012 49.55 49.59 48.67 48.81 1,630,017 -0.79(-1.58%)
May 17, 2012 50.29 50.29 49.59 49.59 586,193 -0.25(-0.51%)
May 16, 2012 50.21 50.54 49.80 49.85 796,426 -0.74(-1.47%)
May 15, 2012 50.66 50.92 50.39 50.59 631,083 +0.69(+1.39%)
May 14, 2012 50.30 50.31 49.85 49.90 499,633 -1.79(-3.47%)
May 11, 2012 51.65 52.01 51.49 51.69 374,199 -0.17(-0.32%)
May 10, 2012 52.15 52.26 51.79 51.86 567,284 -0.76(-1.45%)
May 09, 2012 52.59 52.91 52.18 52.62 311,598 -1.30(-2.40%)
May 08, 2012 54.01 54.20 53.48 53.91 691,026 +0.33(+0.62%)
May 07, 2012 53.54 53.76 53.30 53.58 792,858 -0.05(-0.09%)
May 04, 2012 54.06 54.12 53.57 53.63 934,665 -0.77(-1.42%)
May 03, 2012 54.69 54.74 54.25 54.40 1,160,841 -0.22(-0.40%)
May 02, 2012 54.53 54.65 54.22 54.62 695,107 +0.00(+0.00%)
May 01, 2012 54.20 54.88 54.20 54.62 411,963 +0.30(+0.54%)
Apr 30, 2012 54.01 54.33 54.01 54.33 539,162 +0.73(+1.37%)
Apr 27, 2012 53.43 53.59 53.20 53.59 405,576 +0.26(+0.49%)
Apr 26, 2012 52.86 53.45 52.85 53.33 144,772 +0.62(+1.17%)
Apr 25, 2012 52.63 52.78 52.43 52.71 173,717 +0.28(+0.54%)
Apr 24, 2012 52.40 52.55 52.30 52.43 258,455 +0.35(+0.68%)
Apr 23, 2012 51.89 52.17 51.60 52.08 314,249 -0.51(-0.97%)
Apr 20, 2012 52.54 52.83 52.54 52.59 112,519 +0.85(+1.64%)
Apr 19, 2012 52.04 52.24 51.58 51.74 165,413 +0.51(+1.00%)
Apr 18, 2012 51.20 51.34 51.11 51.23 111,525 -0.04(-0.08%)
Apr 17, 2012 51.16 51.41 50.96 51.27 107,309 +0.10(+0.20%)
Apr 16, 2012 51.63 51.71 51.08 51.17 160,583 -0.26(-0.50%)
Apr 13, 2012 51.83 51.83 51.39 51.43 141,198 -0.37(-0.71%)
Apr 12, 2012 51.17 51.83 50.93 51.80 247,083 +1.45(+2.87%)
Apr 11, 2012 50.47 50.56 50.25 50.35 198,873 +0.30(+0.59%)
Apr 10, 2012 51.01 51.05 49.97 50.06 654,185 -1.34(-2.61%)
Apr 09, 2012 51.49 51.58 51.12 51.39 240,361 -0.49(-0.94%)
Apr 05, 2012 51.75 51.94 51.31 51.88 471,979 -0.48(-0.91%)
Apr 04, 2012 52.42 52.42 51.96 52.36 243,945 -1.08(-2.02%)
Apr 03, 2012 53.50 53.61 53.15 53.44 487,324 +0.40(+0.75%)
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.