Skip to main content

Thailand Ishares MSCI ETF (NY: THD )

58.41 -0.76 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.63 58.81 58.41 58.41 61,325 -0.76(-1.28%)
Mar 27, 2024 59.14 59.30 58.96 59.17 70,500 +0.37(+0.63%)
Mar 26, 2024 59.07 59.17 58.78 58.80 12,907 -0.03(-0.05%)
Mar 25, 2024 58.83 58.98 58.76 58.83 33,903 -0.15(-0.25%)
Mar 22, 2024 59.30 59.33 58.92 58.98 19,200 -0.53(-0.89%)
Mar 21, 2024 59.92 59.99 59.50 59.51 15,169 -0.16(-0.27%)
Mar 20, 2024 59.26 59.73 59.12 59.67 27,311 -0.14(-0.23%)
Mar 19, 2024 59.83 59.92 59.60 59.81 10,742 -0.17(-0.28%)
Mar 18, 2024 60.26 60.27 59.97 59.98 61,830 -0.10(-0.17%)
Mar 15, 2024 60.22 60.22 59.88 60.08 20,928 -0.50(-0.83%)
Mar 14, 2024 60.86 60.86 60.42 60.58 43,485 +0.10(+0.17%)
Mar 13, 2024 60.48 60.76 60.39 60.48 33,754 +0.29(+0.48%)
Mar 12, 2024 60.35 60.35 59.96 60.19 26,449 -0.27(-0.45%)
Mar 11, 2024 60.71 60.75 60.46 60.46 16,317 -0.24(-0.40%)
Mar 08, 2024 60.85 61.08 60.70 60.70 65,366 +0.35(+0.58%)
Mar 07, 2024 60.34 60.39 60.15 60.35 23,090 +0.19(+0.32%)
Mar 06, 2024 59.74 60.18 59.74 60.16 42,435 +1.27(+2.16%)
Mar 05, 2024 58.85 59.11 58.77 58.89 22,069 -0.26(-0.44%)
Mar 04, 2024 59.25 59.34 59.07 59.15 51,438 -0.28(-0.47%)
Mar 01, 2024 58.85 59.43 58.72 59.43 139,251 +0.39(+0.66%)
Feb 29, 2024 59.29 59.29 58.91 59.04 61,309 -0.49(-0.82%)
Feb 28, 2024 59.57 59.62 59.33 59.53 94,887 -0.67(-1.11%)
Feb 27, 2024 60.29 60.29 60.08 60.20 31,641 -0.45(-0.74%)
Feb 26, 2024 60.68 60.74 60.49 60.65 29,520 +0.13(+0.21%)
Feb 23, 2024 60.42 60.63 60.18 60.52 54,419 -0.29(-0.48%)
Feb 22, 2024 60.65 60.81 60.50 60.81 46,503 +0.50(+0.83%)
Feb 21, 2024 60.37 60.44 60.05 60.31 120,944 +0.90(+1.51%)
Feb 20, 2024 59.51 59.55 59.22 59.41 72,340 -0.05(-0.08%)
Feb 16, 2024 59.38 59.76 59.23 59.46 27,171 -0.11(-0.18%)
Feb 15, 2024 59.29 59.64 59.29 59.57 38,362 +0.30(+0.51%)
Feb 14, 2024 59.04 59.28 58.97 59.27 33,461 +0.20(+0.34%)
Feb 13, 2024 59.44 59.44 58.91 59.07 48,124 -0.95(-1.58%)
Feb 12, 2024 59.66 60.19 59.66 60.02 27,314 +0.24(+0.40%)
Feb 09, 2024 59.78 59.84 59.47 59.78 14,748 +0.12(+0.20%)
Feb 08, 2024 59.78 59.80 59.55 59.66 23,927 -1.27(-2.08%)
Feb 07, 2024 60.87 61.07 60.78 60.93 16,817 -0.08(-0.13%)
Feb 06, 2024 60.70 61.12 60.57 61.01 43,599 +1.18(+1.97%)
Feb 05, 2024 59.71 59.97 59.47 59.83 22,316 -0.49(-0.81%)
Feb 02, 2024 60.19 60.41 59.68 60.32 69,010 +0.33(+0.55%)
Feb 01, 2024 59.71 60.04 59.71 59.99 25,840 +0.54(+0.91%)
Jan 31, 2024 59.70 60.08 59.33 59.45 35,350 -0.72(-1.20%)
Jan 30, 2024 60.04 60.25 59.93 60.17 31,294 -0.08(-0.13%)
Jan 29, 2024 59.98 60.32 59.76 60.25 36,163 +0.56(+0.94%)
Jan 26, 2024 59.69 59.77 59.46 59.69 19,057 +0.05(+0.08%)
Jan 25, 2024 59.76 59.83 59.52 59.64 68,815 -0.16(-0.27%)
Jan 24, 2024 59.98 59.98 59.24 59.80 201,763 +1.14(+1.94%)
Jan 23, 2024 58.51 58.70 58.44 58.66 69,900 -0.60(-1.01%)
Jan 22, 2024 59.22 59.35 59.12 59.26 56,265 -0.66(-1.10%)
Jan 19, 2024 59.71 60.03 59.64 59.92 60,450 +0.28(+0.47%)
Jan 18, 2024 59.53 59.74 59.28 59.64 75,807 +0.12(+0.20%)
Jan 17, 2024 59.60 59.64 59.22 59.52 273,337 -1.34(-2.20%)
Jan 16, 2024 61.35 61.35 60.69 60.86 63,116 -1.76(-2.81%)
Jan 12, 2024 62.69 63.13 62.44 62.62 46,282 +0.65(+1.05%)
Jan 11, 2024 62.05 62.17 61.51 61.97 134,264 -0.29(-0.47%)
Jan 10, 2024 62.30 62.38 62.10 62.26 59,626 -0.12(-0.19%)
Jan 09, 2024 62.57 62.57 62.20 62.38 49,134 -0.68(-1.08%)
Jan 08, 2024 62.76 63.12 62.53 63.06 108,462 -0.77(-1.21%)
Jan 05, 2024 63.76 64.48 63.65 63.83 200,311 -0.20(-0.31%)
Jan 04, 2024 64.09 64.25 64.00 64.03 57,621 -0.20(-0.31%)
Jan 03, 2024 64.07 64.48 64.00 64.23 93,411 -0.25(-0.39%)
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.