Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.25 59.72 59.13 59.51 403,538 +0.36(+0.62%)
Sep 29, 2016 59.35 59.69 58.63 59.14 551,018 -0.49(-0.83%)
Sep 28, 2016 59.21 59.66 58.75 59.64 256,831 +0.03(+0.05%)
Sep 27, 2016 59.22 59.62 59.03 59.60 215,044 +0.23(+0.40%)
Sep 26, 2016 59.34 59.64 59.13 59.37 236,021 -0.07(-0.12%)
Sep 23, 2016 59.68 59.78 59.34 59.44 148,165 -1.07(-1.77%)
Sep 22, 2016 60.39 60.66 60.25 60.51 269,062 +0.53(+0.88%)
Sep 21, 2016 58.85 60.04 58.85 59.98 495,529 +1.43(+2.45%)
Sep 20, 2016 58.77 58.77 58.28 58.55 588,759 -0.29(-0.50%)
Sep 19, 2016 58.79 59.15 58.70 58.84 324,771 +1.05(+1.82%)
Sep 16, 2016 57.99 58.16 57.64 57.79 1,071,624 -0.28(-0.47%)
Sep 15, 2016 57.72 58.19 57.31 58.06 356,807 +0.59(+1.03%)
Sep 14, 2016 57.33 57.88 57.13 57.47 746,745 +0.95(+1.68%)
Sep 13, 2016 57.00 57.17 56.24 56.53 729,225 +0.52(+0.93%)
Sep 12, 2016 55.45 56.36 55.40 56.01 542,221 -0.23(-0.40%)
Sep 09, 2016 56.87 56.87 56.02 56.24 469,424 -1.21(-2.11%)
Sep 08, 2016 57.76 57.80 57.33 57.45 248,426 -1.59(-2.70%)
Sep 07, 2016 59.14 59.14 58.79 59.04 322,225 -0.69(-1.15%)
Sep 06, 2016 59.53 59.89 59.34 59.73 328,262 -1.13(-1.86%)
Sep 02, 2016 60.78 60.87 60.87 60.87 607,912 -0.49(-0.80%)
Sep 01, 2016 60.89 61.36 60.89 61.36 202,932 +0.19(+0.32%)
Aug 31, 2016 61.39 61.39 60.87 61.17 626,934 -0.10(-0.16%)
Aug 30, 2016 61.52 61.68 61.21 61.26 124,387 -0.27(-0.43%)
Aug 29, 2016 61.12 61.59 60.88 61.53 108,559 +0.26(+0.42%)
Aug 26, 2016 61.55 62.29 60.77 61.27 411,584 -0.07(-0.12%)
Aug 25, 2016 60.99 61.34 60.97 61.34 128,657 +0.08(+0.13%)
Aug 24, 2016 61.03 61.34 60.71 61.26 303,224 +0.85(+1.41%)
Aug 23, 2016 60.69 61.00 60.40 60.41 227,883 -0.06(-0.11%)
Aug 22, 2016 60.54 60.60 60.32 60.48 392,800 -0.51(-0.84%)
Aug 19, 2016 60.74 61.19 60.44 60.99 241,697 -0.27(-0.44%)
Aug 18, 2016 60.85 61.27 60.84 61.25 83,777 +0.94(+1.56%)
Aug 17, 2016 60.19 60.64 59.83 60.32 174,838 -0.33(-0.55%)
Aug 16, 2016 60.78 60.78 60.36 60.65 450,988 -0.67(-1.10%)
Aug 15, 2016 61.27 61.51 61.18 61.32 187,152 +0.01(+0.01%)
Aug 12, 2016 61.50 61.57 60.91 61.31 156,294 -0.14(-0.22%)
Aug 11, 2016 61.15 61.55 60.85 61.45 185,654 +0.86(+1.42%)
Aug 10, 2016 60.87 60.93 60.43 60.59 144,836 -0.07(-0.12%)
Aug 09, 2016 60.59 60.83 60.47 60.66 162,531 +0.29(+0.48%)
Aug 08, 2016 60.12 60.37 60.12 60.37 235,050 +1.36(+2.30%)
Aug 05, 2016 59.08 59.18 58.95 59.01 174,839 +0.12(+0.21%)
Aug 04, 2016 58.75 59.08 58.65 58.89 208,659 +0.01(+0.01%)
Aug 03, 2016 58.54 58.99 58.50 58.88 272,735 +0.53(+0.92%)
Aug 02, 2016 58.56 58.75 57.92 58.35 366,318 -0.71(-1.21%)
Aug 01, 2016 59.55 59.55 58.90 59.06 331,694 -1.15(-1.91%)
Jul 29, 2016 59.99 60.26 59.61 60.21 474,656 +0.58(+0.98%)
Jul 28, 2016 59.57 59.71 59.27 59.63 239,771 +0.73(+1.24%)
Jul 27, 2016 58.96 59.19 58.52 58.90 160,802 +0.43(+0.73%)
Jul 26, 2016 58.34 58.78 58.34 58.47 221,922 -0.02(-0.03%)
Jul 25, 2016 58.85 58.93 58.39 58.49 190,764 -0.44(-0.74%)
Jul 22, 2016 58.80 59.04 58.72 58.92 138,572 +0.58(+1.00%)
Jul 21, 2016 58.59 58.65 58.24 58.34 245,298 -0.32(-0.54%)
Jul 20, 2016 58.65 58.84 58.40 58.66 226,002 +0.66(+1.13%)
Jul 19, 2016 58.06 58.15 57.84 58.00 223,910 -0.62(-1.06%)
Jul 18, 2016 58.14 58.64 57.92 58.62 436,806 +0.48(+0.82%)
Jul 15, 2016 58.12 58.23 57.85 58.15 256,351 -0.02(-0.04%)
Jul 14, 2016 57.68 58.27 57.67 58.17 423,950 +1.00(+1.76%)
Jul 13, 2016 57.29 57.34 56.75 57.17 309,365 +0.00(+0.00%)
Jul 12, 2016 56.92 57.32 56.88 57.17 180,986 +0.45(+0.78%)
Jul 11, 2016 56.70 57.09 56.66 56.72 227,784 +0.03(+0.06%)
Jul 08, 2016 56.51 56.89 55.93 56.69 457,776 +0.76(+1.36%)
Jul 07, 2016 56.09 56.58 55.73 55.93 322,550 -0.45(-0.80%)
Jul 06, 2016 55.94 56.55 55.57 56.38 454,377 +0.65(+1.16%)
Jul 05, 2016 56.22 56.38 55.63 55.73 257,367 -0.57(-1.02%)
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.