Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

55.18 +0.16 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.24 64.24 62.84 62.84 893,667 -2.40(-3.67%)
May 30, 2013 65.13 65.61 65.08 65.24 623,636 -0.52(-0.79%)
May 29, 2013 66.53 66.53 65.75 65.76 583,788 -1.62(-2.40%)
May 28, 2013 67.25 67.63 67.21 67.38 820,143 +0.29(+0.44%)
May 24, 2013 67.37 67.43 66.96 67.09 447,966 -0.72(-1.06%)
May 23, 2013 67.66 68.00 67.22 67.81 264,424 -0.79(-1.16%)
May 22, 2013 69.42 70.07 68.44 68.60 332,788 -1.27(-1.82%)
May 21, 2013 70.04 70.22 69.67 69.87 245,598 -0.26(-0.37%)
May 20, 2013 69.70 70.15 69.70 70.13 201,707 +1.02(+1.48%)
May 17, 2013 69.12 69.15 68.85 69.11 164,252 +0.16(+0.23%)
May 16, 2013 68.95 69.34 68.94 68.95 142,511 -0.87(-1.24%)
May 15, 2013 69.92 70.07 69.56 69.82 208,541 +0.38(+0.55%)
May 13, 2013 69.46 69.60 69.24 69.43 176,257 -0.03(-0.04%)
May 10, 2013 69.65 69.65 69.07 69.46 216,064 -0.37(-0.53%)
May 09, 2013 70.12 70.18 69.64 69.83 286,471 -0.82(-1.16%)
May 08, 2013 70.18 70.68 70.01 70.65 283,669 +1.46(+2.10%)
May 07, 2013 69.28 69.46 69.11 69.19 180,793 +0.33(+0.48%)
May 06, 2013 68.52 68.87 68.45 68.86 282,241 +0.46(+0.68%)
May 03, 2013 68.23 68.73 68.09 68.40 260,518 -0.68(-0.98%)
May 02, 2013 68.69 69.12 68.47 69.07 509,557 -0.04(-0.05%)
May 01, 2013 69.78 69.78 68.98 69.11 140,357 -0.75(-1.07%)
Apr 30, 2013 69.12 69.88 68.98 69.86 400,296 +0.88(+1.28%)
Apr 29, 2013 68.54 69.07 68.50 68.98 210,009 +0.50(+0.73%)
Apr 26, 2013 68.57 68.62 68.38 68.48 219,986 -0.14(-0.20%)
Apr 25, 2013 68.82 68.86 68.54 68.62 250,911 +0.14(+0.20%)
Apr 24, 2013 68.10 68.67 68.09 68.48 350,048 -0.24(-0.35%)
Apr 23, 2013 68.33 69.03 68.33 68.72 540,762 -0.24(-0.35%)
Apr 22, 2013 68.99 69.12 68.55 68.96 286,164 +0.49(+0.71%)
Apr 19, 2013 68.43 68.60 68.25 68.48 267,407 +1.51(+2.26%)
Apr 18, 2013 67.06 67.27 66.73 66.96 219,675 +0.80(+1.21%)
Apr 17, 2013 66.55 66.68 65.90 66.16 224,188 -0.39(-0.59%)
Apr 16, 2013 66.26 66.70 66.12 66.55 313,530 +1.24(+1.89%)
Apr 15, 2013 65.84 66.10 65.28 65.32 409,489 -0.90(-1.37%)
Apr 12, 2013 66.61 66.61 65.87 66.22 262,553 -0.14(-0.21%)
Apr 11, 2013 66.32 66.66 66.26 66.36 264,979 +1.00(+1.53%)
Apr 10, 2013 65.29 65.54 65.09 65.36 325,059 +0.43(+0.67%)
Apr 09, 2013 64.57 65.20 64.42 64.93 345,565 -0.04(-0.07%)
Apr 08, 2013 64.72 65.05 64.40 64.97 625,912 +0.13(+0.20%)
Apr 05, 2013 64.29 64.93 64.00 64.84 453,366 -1.29(-1.96%)
Apr 04, 2013 66.00 66.23 65.82 66.13 344,014 +0.77(+1.18%)
Apr 03, 2013 65.87 65.96 65.27 65.36 398,808 -1.40(-2.09%)
Apr 02, 2013 66.88 67.03 66.68 66.76 283,716 +0.25(+0.38%)
Apr 01, 2013 66.83 67.20 66.41 66.51 230,537 -0.49(-0.72%)
Mar 28, 2013 67.06 67.11 66.75 66.99 286,957 -0.81(-1.19%)
Mar 27, 2013 67.26 68.03 67.09 67.80 456,254 +0.84(+1.25%)
Mar 26, 2013 66.75 67.06 66.57 66.96 380,345 +1.58(+2.42%)
Mar 25, 2013 65.93 66.10 65.18 65.38 467,101 +1.07(+1.67%)
Mar 22, 2013 64.62 64.62 64.18 64.31 778,141 -2.02(-3.05%)
Mar 21, 2013 66.61 66.61 66.19 66.33 378,957 -1.07(-1.58%)
Mar 20, 2013 67.36 67.48 67.23 67.40 380,087 -0.74(-1.08%)
Mar 19, 2013 68.43 68.48 67.71 68.13 313,089 -0.55(-0.80%)
Mar 18, 2013 68.68 68.88 68.51 68.68 322,570 -0.26(-0.38%)
Mar 15, 2013 68.93 69.01 68.75 68.95 236,772 +0.71(+1.05%)
Mar 14, 2013 68.15 68.26 68.07 68.23 340,851 +0.43(+0.64%)
Mar 13, 2013 67.96 68.17 67.67 67.80 293,196 +0.10(+0.15%)
Mar 12, 2013 67.98 68.05 67.62 67.70 189,144 -0.21(-0.31%)
Mar 11, 2013 67.90 67.98 67.64 67.91 259,517 +0.37(+0.54%)
Mar 08, 2013 67.46 67.66 67.20 67.54 292,679 +0.25(+0.37%)
Mar 07, 2013 67.09 67.33 67.08 67.29 297,312 +0.18(+0.27%)
Mar 06, 2013 67.23 67.27 66.98 67.11 344,491 +0.08(+0.12%)
Mar 05, 2013 66.76 67.15 66.76 67.03 358,160 +0.35(+0.53%)
Mar 04, 2013 66.33 66.75 66.33 66.68 362,099 -0.10(-0.14%)
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.