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 (%)
Sep 30, 2016 59.31 59.79 59.19 59.57 403,115 +0.36(+0.62%)
Sep 29, 2016 59.41 59.75 58.69 59.20 550,441 -0.49(-0.83%)
Sep 28, 2016 59.28 59.72 58.81 59.70 256,562 +0.03(+0.05%)
Sep 27, 2016 59.28 59.68 59.09 59.67 214,819 +0.23(+0.40%)
Sep 26, 2016 59.41 59.70 59.19 59.43 235,773 -0.07(-0.12%)
Sep 23, 2016 59.74 59.84 59.40 59.50 148,010 -1.07(-1.77%)
Sep 22, 2016 60.45 60.72 60.31 60.57 268,780 +0.53(+0.88%)
Sep 21, 2016 58.91 60.10 58.91 60.05 495,010 +1.43(+2.45%)
Sep 20, 2016 58.83 58.83 58.34 58.61 588,142 -0.29(-0.50%)
Sep 19, 2016 58.85 59.21 58.76 58.90 324,431 +1.05(+1.82%)
Sep 16, 2016 58.05 58.22 57.70 57.85 1,070,501 -0.28(-0.47%)
Sep 15, 2016 57.78 58.25 57.37 58.13 356,434 +0.59(+1.03%)
Sep 14, 2016 57.39 57.94 57.19 57.53 745,962 +0.95(+1.68%)
Sep 13, 2016 57.06 57.23 56.29 56.59 728,461 +0.52(+0.92%)
Sep 12, 2016 55.51 56.42 55.46 56.07 541,653 -0.23(-0.40%)
Sep 09, 2016 56.93 56.93 56.08 56.29 468,932 -1.22(-2.11%)
Sep 08, 2016 57.82 57.86 57.39 57.51 248,166 -1.60(-2.70%)
Sep 07, 2016 59.20 59.20 58.85 59.11 321,888 -0.69(-1.15%)
Sep 06, 2016 59.59 59.96 59.41 59.80 327,918 -1.13(-1.86%)
Sep 02, 2016 60.85 60.93 60.93 60.93 607,275 -0.49(-0.80%)
Sep 01, 2016 60.95 61.42 60.95 61.42 202,719 +0.19(+0.32%)
Aug 31, 2016 61.46 61.46 60.94 61.23 626,277 -0.10(-0.16%)
Aug 30, 2016 61.59 61.74 61.28 61.33 124,257 -0.27(-0.43%)
Aug 29, 2016 61.19 61.66 60.95 61.59 108,445 +0.26(+0.42%)
Aug 26, 2016 61.61 62.36 60.83 61.33 411,153 -0.07(-0.12%)
Aug 25, 2016 61.05 61.41 61.03 61.41 128,522 +0.08(+0.13%)
Aug 24, 2016 61.09 61.40 60.78 61.33 302,907 +0.85(+1.41%)
Aug 23, 2016 60.75 61.07 60.47 60.48 227,645 -0.06(-0.11%)
Aug 22, 2016 60.61 60.66 60.39 60.54 392,389 -0.51(-0.84%)
Aug 19, 2016 60.80 61.25 60.51 61.05 241,444 -0.27(-0.44%)
Aug 18, 2016 60.91 61.33 60.91 61.32 83,689 +0.94(+1.56%)
Aug 17, 2016 60.25 60.70 59.89 60.38 174,654 -0.33(-0.55%)
Aug 16, 2016 60.84 60.84 60.42 60.71 450,515 -0.67(-1.10%)
Aug 15, 2016 61.33 61.58 61.25 61.38 186,955 +0.01(+0.01%)
Aug 12, 2016 61.56 61.63 60.97 61.38 156,130 -0.14(-0.22%)
Aug 11, 2016 61.21 61.61 60.91 61.51 185,460 +0.86(+1.42%)
Aug 10, 2016 60.94 60.99 60.49 60.65 144,684 -0.07(-0.12%)
Aug 09, 2016 60.65 60.89 60.53 60.73 162,361 +0.29(+0.48%)
Aug 08, 2016 60.18 60.44 60.18 60.44 234,803 +1.36(+2.30%)
Aug 05, 2016 59.15 59.24 59.01 59.07 174,656 +0.12(+0.21%)
Aug 04, 2016 58.81 59.15 58.71 58.95 208,440 +0.01(+0.01%)
Aug 03, 2016 58.60 59.05 58.56 58.94 272,449 +0.53(+0.92%)
Aug 02, 2016 58.62 58.81 57.98 58.41 365,935 -0.71(-1.21%)
Aug 01, 2016 59.61 59.61 58.96 59.12 331,347 -1.15(-1.91%)
Jul 29, 2016 60.05 60.32 59.67 60.27 474,158 +0.58(+0.98%)
Jul 28, 2016 59.63 59.77 59.33 59.69 239,520 +0.73(+1.24%)
Jul 27, 2016 59.02 59.25 58.58 58.96 160,633 +0.43(+0.73%)
Jul 26, 2016 58.40 58.84 58.40 58.53 221,689 -0.02(-0.03%)
Jul 25, 2016 58.91 58.99 58.45 58.55 190,564 -0.44(-0.74%)
Jul 22, 2016 58.86 59.10 58.78 58.98 138,426 +0.58(+1.00%)
Jul 21, 2016 58.65 58.71 58.30 58.40 245,041 -0.32(-0.54%)
Jul 20, 2016 58.71 58.90 58.46 58.72 225,765 +0.66(+1.13%)
Jul 19, 2016 58.12 58.21 57.90 58.06 223,676 -0.62(-1.06%)
Jul 18, 2016 58.20 58.70 57.98 58.68 436,348 +0.48(+0.82%)
Jul 15, 2016 58.18 58.30 57.91 58.21 256,082 -0.02(-0.04%)
Jul 14, 2016 57.74 58.33 57.73 58.23 423,505 +1.00(+1.76%)
Jul 13, 2016 57.35 57.40 56.80 57.23 309,041 +0.00(+0.00%)
Jul 12, 2016 56.98 57.38 56.94 57.23 180,796 +0.45(+0.78%)
Jul 11, 2016 56.76 57.15 56.72 56.78 227,546 +0.03(+0.06%)
Jul 08, 2016 56.57 56.95 55.99 56.75 457,296 +0.76(+1.36%)
Jul 07, 2016 56.15 56.64 55.78 55.99 322,212 -0.45(-0.80%)
Jul 06, 2016 55.99 56.61 55.63 56.44 453,901 +0.65(+1.16%)
Jul 05, 2016 56.28 56.44 55.69 55.79 257,098 -0.58(-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.