Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

54.27 -0.49 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.86 47.04 46.55 46.84 491,409 +0.48(+1.03%)
Jan 30, 2012 46.01 46.37 45.91 46.36 313,154 -0.12(-0.26%)
Jan 27, 2012 45.81 46.58 45.81 46.48 551,027 +1.00(+2.20%)
Jan 26, 2012 46.08 46.08 45.28 45.48 420,961 +0.06(+0.13%)
Jan 25, 2012 44.69 45.46 44.23 45.42 785,139 +0.31(+0.69%)
Jan 24, 2012 45.35 45.35 44.96 45.11 738,570 -0.25(-0.54%)
Jan 23, 2012 45.26 45.69 45.26 45.36 271,428 +0.53(+1.17%)
Jan 20, 2012 44.97 44.98 44.76 44.83 208,260 -0.21(-0.46%)
Jan 19, 2012 44.82 45.14 44.70 45.04 347,719 +0.47(+1.05%)
Jan 18, 2012 43.94 44.61 43.94 44.57 197,558 +0.55(+1.26%)
Jan 17, 2012 44.19 44.32 43.83 44.02 197,183 +0.47(+1.08%)
Jan 13, 2012 43.51 43.61 43.22 43.55 98,042 -0.71(-1.61%)
Jan 12, 2012 44.08 44.33 44.02 44.26 134,634 +0.20(+0.46%)
Jan 11, 2012 43.95 44.19 43.76 44.06 191,381 -0.42(-0.94%)
Jan 10, 2012 44.33 44.52 44.28 44.48 137,417 +0.72(+1.65%)
Jan 09, 2012 43.66 43.87 43.57 43.76 245,132 +0.45(+1.05%)
Jan 06, 2012 43.40 43.51 43.21 43.30 138,045 -0.35(-0.79%)
Jan 05, 2012 43.48 43.84 43.36 43.65 438,188 -0.20(-0.46%)
Jan 04, 2012 43.76 44.02 43.71 43.85 241,227 +0.52(+1.20%)
Dec 30, 2011 43.15 43.43 43.14 43.33 101,291 +0.13(+0.30%)
Dec 29, 2011 43.07 43.28 42.86 43.20 99,904 +0.35(+0.82%)
Dec 28, 2011 43.32 43.36 42.83 42.85 119,737 -0.66(-1.52%)
Dec 27, 2011 43.43 43.62 43.25 43.51 120,365 -0.86(-1.93%)
Dec 23, 2011 44.17 44.37 43.92 44.37 134,220 -0.08(-0.18%)
Dec 21, 2011 44.42 44.45 43.96 44.45 115,604 -0.25(-0.55%)
Dec 20, 2011 44.15 44.72 44.15 44.69 276,659 +1.40(+3.24%)
Dec 19, 2011 43.63 43.96 43.15 43.29 146,086 -0.34(-0.78%)
Dec 16, 2011 43.68 43.98 43.53 43.63 145,265 +0.47(+1.09%)
Dec 15, 2011 43.41 43.64 43.08 43.16 222,758 +0.19(+0.43%)
Dec 14, 2011 43.37 43.51 42.93 42.98 216,682 -0.62(-1.42%)
Dec 13, 2011 43.98 44.17 43.42 43.60 755,282 -0.05(-0.11%)
Dec 12, 2011 44.06 44.27 43.48 43.65 626,994 -1.15(-2.56%)
Dec 09, 2011 44.38 45.15 44.36 44.79 238,795 +0.59(+1.34%)
Dec 08, 2011 45.02 45.27 44.08 44.20 619,991 -1.13(-2.50%)
Dec 07, 2011 44.78 45.57 44.75 45.33 379,820 +0.85(+1.92%)
Dec 06, 2011 44.65 44.86 44.37 44.48 295,469 +0.06(+0.13%)
Dec 05, 2011 44.49 44.50 44.02 44.42 390,868 +0.56(+1.27%)
Dec 02, 2011 44.13 44.52 43.82 43.87 241,843 +0.41(+0.93%)
Dec 01, 2011 43.64 43.94 43.43 43.46 523,488 -0.38(-0.86%)
Nov 30, 2011 43.49 44.10 43.36 43.84 731,456 +2.60(+6.32%)
Nov 29, 2011 41.80 41.86 41.19 41.24 360,851 -0.31(-0.74%)
Nov 28, 2011 41.46 41.83 41.29 41.54 332,665 +1.05(+2.60%)
Nov 25, 2011 40.56 40.97 40.49 40.49 180,435 -0.01(-0.04%)
Nov 23, 2011 40.84 41.06 40.40 40.50 217,469 -0.46(-1.13%)
Nov 22, 2011 41.02 41.26 40.74 40.97 224,462 +0.37(+0.91%)
Nov 21, 2011 41.00 41.14 40.25 40.60 259,586 -1.26(-3.01%)
Nov 18, 2011 42.00 42.00 41.53 41.86 250,051 +0.02(+0.05%)
Nov 17, 2011 42.51 42.72 41.59 41.83 527,074 -0.95(-2.21%)
Nov 16, 2011 42.62 43.36 42.62 42.78 446,716 -0.23(-0.53%)
Nov 15, 2011 42.54 43.08 42.36 43.01 149,852 +0.74(+1.75%)
Nov 14, 2011 42.34 42.71 42.13 42.27 257,669 -0.26(-0.62%)
Nov 11, 2011 42.20 42.62 42.05 42.53 111,024 +0.75(+1.81%)
Nov 10, 2011 42.17 42.36 41.63 41.78 213,535 +0.63(+1.54%)
Nov 09, 2011 41.95 42.09 40.92 41.14 285,446 -2.44(-5.60%)
Nov 08, 2011 42.97 43.59 42.74 43.58 231,201 +1.23(+2.91%)
Nov 07, 2011 42.03 42.48 41.85 42.35 176,843 +0.53(+1.28%)
Nov 04, 2011 41.78 41.86 41.24 41.82 149,408 -0.95(-2.21%)
Nov 03, 2011 42.25 42.80 41.87 42.77 125,901 +0.68(+1.61%)
Nov 02, 2011 42.18 42.25 41.71 42.09 280,452 +1.25(+3.07%)
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.