Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thailand Ishares MSCI ETF (NY: THD )

57.55 -0.31 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 64.61 64.75 64.34 64.48 66,465 +0.62(+0.97%)
Dec 29, 2023 63.73 63.96 63.72 63.86 32,882 -0.29(-0.45%)
Dec 28, 2023 64.49 64.58 64.06 64.15 84,475 +0.20(+0.31%)
Dec 27, 2023 63.65 64.13 63.65 63.95 51,260 +0.41(+0.65%)
Dec 26, 2023 63.45 63.69 63.41 63.54 46,657 +0.44(+0.70%)
Dec 22, 2023 63.26 63.43 62.86 63.10 53,504 +0.35(+0.56%)
Dec 21, 2023 62.51 62.85 62.51 62.75 70,769 +1.06(+1.72%)
Dec 20, 2023 62.29 62.29 61.67 61.69 36,979 -0.43(-0.69%)
Dec 19, 2023 61.81 62.31 61.80 62.12 51,345 +0.32(+0.51%)
Dec 18, 2023 61.78 61.83 61.61 61.80 32,580 +0.09(+0.14%)
Dec 15, 2023 61.65 61.93 61.48 61.71 84,042 +0.26(+0.42%)
Dec 14, 2023 61.11 61.70 61.11 61.46 104,518 +1.53(+2.56%)
Dec 13, 2023 58.72 60.00 58.62 59.92 57,525 +0.40(+0.66%)
Dec 12, 2023 59.39 59.61 59.28 59.53 42,126 -0.50(-0.84%)
Dec 11, 2023 59.86 60.05 59.70 60.03 34,867 -0.02(-0.03%)
Dec 08, 2023 60.05 60.34 59.70 60.05 185,726 -0.82(-1.35%)
Dec 07, 2023 60.81 61.03 60.69 60.87 111,442 -0.02(-0.03%)
Dec 06, 2023 61.20 61.38 60.82 60.89 57,580 +0.33(+0.54%)
Dec 05, 2023 60.55 60.82 60.31 60.57 76,816 -0.20(-0.33%)
Dec 04, 2023 61.07 61.29 60.64 60.76 64,385 -0.76(-1.24%)
Dec 01, 2023 60.63 61.65 60.45 61.53 65,432 +1.21(+2.00%)
Nov 30, 2023 60.71 60.79 60.22 60.32 146,383 -1.37(-2.21%)
Nov 29, 2023 61.67 62.01 61.58 61.68 42,117 -1.01(-1.61%)
Nov 28, 2023 62.30 62.76 62.29 62.69 20,830 +1.08(+1.75%)
Nov 27, 2023 61.42 61.66 61.42 61.62 67,844 +0.38(+0.61%)
Nov 24, 2023 61.12 61.37 60.97 61.24 39,335 -0.85(-1.37%)
Nov 22, 2023 62.15 62.31 61.91 62.09 70,581 -0.64(-1.03%)
Nov 21, 2023 62.70 62.85 62.50 62.73 416,704 +0.14(+0.22%)
Nov 20, 2023 62.27 62.67 62.13 62.59 33,253 +0.28(+0.44%)
Nov 17, 2023 62.28 62.39 62.21 62.32 61,327 +0.14(+0.22%)
Nov 16, 2023 61.90 62.32 61.88 62.18 51,488 +0.30(+0.48%)
Nov 15, 2023 61.80 62.11 61.60 61.88 149,581 +0.56(+0.92%)
Nov 14, 2023 60.43 61.36 60.43 61.32 227,686 +1.53(+2.57%)
Nov 13, 2023 59.55 59.89 59.52 59.78 72,909 -0.21(-0.35%)
Nov 10, 2023 59.98 60.09 59.79 59.99 52,821 -0.71(-1.17%)
Nov 09, 2023 61.32 61.52 60.70 60.70 70,797 -0.97(-1.57%)
Nov 08, 2023 61.74 61.74 61.48 61.67 64,141 +0.09(+0.14%)
Nov 07, 2023 61.40 61.74 61.14 61.59 182,374 -0.53(-0.86%)
Nov 06, 2023 62.20 62.38 62.06 62.12 29,978 -0.70(-1.12%)
Nov 03, 2023 62.23 62.92 62.23 62.82 104,033 +1.83(+3.00%)
Nov 02, 2023 60.74 61.14 60.74 60.99 62,113 +1.38(+2.31%)
Nov 01, 2023 59.11 59.68 59.06 59.62 22,014 +0.42(+0.70%)
Oct 31, 2023 59.17 59.64 58.88 59.20 88,193 -1.08(-1.79%)
Oct 30, 2023 60.30 60.41 60.18 60.28 24,013 +1.00(+1.69%)
Oct 27, 2023 59.39 59.51 59.10 59.28 67,580 +0.78(+1.34%)
Oct 26, 2023 58.76 58.76 58.28 58.50 77,172 -1.29(-2.15%)
Oct 25, 2023 60.01 60.14 59.74 59.78 52,447 -0.12(-0.20%)
Oct 24, 2023 59.59 59.98 59.50 59.90 87,591 +0.94(+1.59%)
Oct 23, 2023 58.89 59.19 58.74 58.96 97,131 +0.05(+0.08%)
Oct 20, 2023 59.12 59.18 58.89 58.91 51,896 -1.53(-2.54%)
Oct 19, 2023 60.52 60.71 60.30 60.45 39,400 -0.61(-1.00%)
Oct 18, 2023 61.31 61.36 60.93 61.06 51,260 +0.11(+0.18%)
Oct 17, 2023 60.64 61.16 60.62 60.95 35,216 -0.09(-0.15%)
Oct 16, 2023 60.95 61.19 60.77 61.04 107,511 -0.59(-0.96%)
Oct 13, 2023 61.57 61.84 61.46 61.63 61,060 +0.19(+0.31%)
Oct 12, 2023 61.83 61.88 61.19 61.45 71,141 -0.53(-0.86%)
Oct 11, 2023 62.10 62.25 61.81 61.98 45,517 +1.28(+2.10%)
Oct 10, 2023 60.35 60.85 60.35 60.70 56,846 +0.59(+0.99%)
Oct 09, 2023 59.83 60.21 59.59 60.11 185,433 -0.33(-0.54%)
Oct 06, 2023 59.68 60.57 59.59 60.44 89,332 -0.35(-0.57%)
Oct 05, 2023 60.60 60.88 60.35 60.78 79,273 +0.17(+0.28%)
Oct 04, 2023 60.76 60.83 60.41 60.62 55,976 +0.55(+0.92%)
Oct 03, 2023 60.04 60.36 59.80 60.06 93,561 -1.09(-1.78%)
Oct 02, 2023 61.20 61.36 60.98 61.15 86,817 -0.68(-1.10%)
Sep 29, 2023 62.25 62.55 61.63 61.83 233,755 -0.45(-0.71%)
Sep 28, 2023 61.92 62.32 61.80 62.28 94,692 -0.25(-0.40%)
Sep 27, 2023 62.80 62.80 62.31 62.53 77,895 -0.34(-0.54%)
Sep 26, 2023 63.18 63.18 62.82 62.86 56,371 -1.03(-1.61%)
Sep 25, 2023 63.93 63.95 63.78 63.89 99,055 -0.77(-1.19%)
Sep 22, 2023 64.78 65.03 64.57 64.66 49,183 +0.90(+1.41%)
Sep 21, 2023 63.83 64.04 63.64 63.76 123,022 +0.16(+0.25%)
Sep 20, 2023 64.15 64.48 63.54 63.60 33,576 -0.97(-1.50%)
Sep 19, 2023 64.89 64.98 64.49 64.57 30,368 -1.16(-1.76%)
Sep 18, 2023 65.65 65.77 65.47 65.73 32,413 -0.33(-0.49%)
Sep 15, 2023 65.99 66.09 65.71 66.06 51,819 -0.14(-0.21%)
Sep 14, 2023 66.09 66.34 65.95 66.20 38,876 +0.22(+0.33%)
Sep 13, 2023 66.06 66.19 65.93 65.98 41,202 -0.50(-0.76%)
Sep 12, 2023 66.35 66.71 66.26 66.48 20,659 -0.25(-0.37%)
Sep 11, 2023 66.59 66.83 66.47 66.73 34,173 +0.35(+0.52%)
Sep 08, 2023 66.68 66.69 66.32 66.38 187,678 -0.18(-0.27%)
Sep 07, 2023 66.46 66.63 66.39 66.56 39,040 -0.12(-0.18%)
Sep 06, 2023 66.68 66.85 66.47 66.68 39,815 +0.05(+0.07%)
Sep 05, 2023 66.97 66.98 66.53 66.63 21,169 -1.48(-2.18%)
Sep 01, 2023 68.57 68.64 67.98 68.12 17,368 -0.20(-0.29%)
Aug 31, 2023 68.77 68.77 68.21 68.31 67,948 -0.94(-1.36%)
Aug 30, 2023 69.34 69.38 69.06 69.25 82,197 +0.12(+0.17%)
Aug 29, 2023 68.25 69.25 68.22 69.14 51,994 +0.84(+1.23%)
Aug 28, 2023 68.30 68.54 68.17 68.29 90,058 -0.20(-0.29%)
Aug 25, 2023 68.45 68.78 68.09 68.49 35,964 +0.44(+0.64%)
Aug 24, 2023 68.55 68.55 67.93 68.06 35,389 -0.38(-0.55%)
Aug 23, 2023 67.95 68.50 67.91 68.43 36,377 +0.77(+1.14%)
Aug 22, 2023 67.59 68.08 67.53 67.66 109,871 +1.12(+1.68%)
Aug 21, 2023 66.46 66.63 66.20 66.54 174,753 +0.81(+1.23%)
Aug 18, 2023 65.64 65.88 65.62 65.73 26,391 +0.14(+0.21%)
Aug 17, 2023 66.25 66.32 65.49 65.59 44,185 +0.43(+0.65%)
Aug 16, 2023 65.54 65.86 65.08 65.17 79,661 -0.40(-0.60%)
Aug 15, 2023 65.72 65.72 65.47 65.56 22,787 -1.15(-1.72%)
Aug 14, 2023 66.16 66.71 66.02 66.71 60,656 +0.05(+0.07%)
Aug 11, 2023 66.73 67.16 66.60 66.66 63,469 +0.10(+0.15%)
Aug 10, 2023 67.15 67.25 66.50 66.56 55,307 +0.32(+0.48%)
Aug 09, 2023 66.48 66.70 66.23 66.25 51,819 +0.32(+0.48%)
Aug 08, 2023 65.97 66.03 65.73 65.93 27,033 -1.19(-1.77%)
Aug 07, 2023 67.30 67.31 66.86 67.12 45,092 -0.34(-0.50%)
Aug 04, 2023 67.52 67.86 67.24 67.45 71,263 +0.01(+0.01%)
Aug 03, 2023 67.31 67.57 67.24 67.44 49,917 -0.86(-1.26%)
Aug 02, 2023 69.12 69.12 68.19 68.30 95,756 -0.98(-1.41%)
Aug 01, 2023 69.60 69.73 69.14 69.28 43,311 -0.71(-1.02%)
Jul 31, 2023 69.71 70.29 69.71 70.00 144,184 +0.79(+1.14%)
Jul 28, 2023 68.92 69.26 68.66 69.20 45,179 +0.91(+1.33%)
Jul 27, 2023 68.83 69.09 68.20 68.29 109,764 +0.22(+0.32%)
Jul 26, 2023 67.64 68.18 67.64 68.08 51,650 +0.25(+0.36%)
Jul 25, 2023 67.46 67.95 67.45 67.83 413,061 +0.37(+0.54%)
Jul 24, 2023 67.50 67.73 67.38 67.46 44,526 -0.28(-0.41%)
Jul 21, 2023 67.79 67.88 67.47 67.74 26,066 +0.19(+0.28%)
Jul 20, 2023 68.12 68.12 67.31 67.55 45,773 -1.19(-1.73%)
Jul 19, 2023 68.71 68.87 68.64 68.74 40,578 +0.10(+0.14%)
Jul 18, 2023 68.37 69.00 68.32 68.64 255,396 +1.23(+1.82%)
Jul 17, 2023 67.39 67.59 67.12 67.41 75,162 +0.77(+1.16%)
Jul 14, 2023 66.61 66.89 66.58 66.64 129,007 +0.26(+0.39%)
Jul 13, 2023 66.20 66.68 66.07 66.38 147,285 +0.20(+0.30%)
Jul 12, 2023 65.86 66.30 65.86 66.19 61,068 +0.57(+0.87%)
Jul 11, 2023 65.53 65.80 65.47 65.61 33,752 +0.38(+0.58%)
Jul 10, 2023 65.12 65.30 65.06 65.24 33,874 +0.41(+0.63%)
Jul 07, 2023 64.71 65.06 64.47 64.83 38,786 +0.65(+1.02%)
Jul 06, 2023 64.71 64.71 63.94 64.18 66,698 -1.64(-2.50%)
Jul 05, 2023 66.19 66.20 65.80 65.82 75,718 +0.16(+0.24%)
Jul 03, 2023 65.53 65.99 65.53 65.66 66,527 +0.57(+0.88%)
Jun 30, 2023 64.99 65.21 64.86 65.09 82,946 +1.72(+2.72%)
Jun 29, 2023 63.22 63.44 63.14 63.37 80,225 +0.57(+0.91%)
Jun 28, 2023 62.77 62.90 62.55 62.79 74,940 -0.94(-1.47%)
Jun 27, 2023 63.97 63.98 63.58 63.73 86,524 -0.23(-0.36%)
Jun 26, 2023 64.29 64.36 63.92 63.96 92,142 -0.99(-1.52%)
Jun 23, 2023 65.17 65.17 64.66 64.95 67,642 -0.43(-0.65%)
Jun 22, 2023 65.42 65.61 65.20 65.38 64,333 -0.82(-1.24%)
Jun 21, 2023 66.30 66.36 65.97 66.20 68,592 -0.88(-1.31%)
Jun 20, 2023 67.35 67.66 66.96 67.08 47,412 -1.12(-1.64%)
Jun 16, 2023 68.35 68.35 68.02 68.19 51,960 -0.47(-0.68%)
Jun 15, 2023 68.44 68.66 68.21 68.66 57,173 -2.06(-2.92%)
May 08, 2023 70.96 71.23 70.72 70.72 74,230 +0.53(+0.75%)
May 05, 2023 69.91 70.25 69.68 70.20 24,761 +0.31(+0.45%)
May 04, 2023 69.42 70.01 69.37 69.89 86,147 +0.68(+0.98%)
May 03, 2023 69.31 69.60 69.12 69.20 42,240 +0.40(+0.58%)
May 02, 2023 68.67 68.84 68.31 68.81 190,120 +0.25(+0.37%)
May 01, 2023 68.92 69.08 68.48 68.55 36,092 -0.40(-0.58%)
Apr 28, 2023 68.96 69.17 68.85 68.95 140,807 -0.15(-0.21%)
Apr 27, 2023 68.73 69.23 68.64 69.10 31,715 +0.24(+0.35%)
Apr 26, 2023 69.11 69.31 68.80 68.85 99,246 +0.76(+1.11%)
Apr 25, 2023 68.28 68.37 67.95 68.09 262,045 -1.13(-1.63%)
Apr 24, 2023 68.98 69.22 68.91 69.22 281,348 +0.31(+0.45%)
Apr 21, 2023 69.09 69.09 68.45 68.91 131,854 -0.48(-0.69%)
Apr 20, 2023 69.53 69.74 69.18 69.39 235,185 -0.59(-0.85%)
Apr 19, 2023 70.00 70.12 69.78 69.98 414,932 -0.70(-0.99%)
Apr 18, 2023 70.85 70.92 70.61 70.68 126,242 -0.01(-0.01%)
Apr 17, 2023 70.92 71.05 70.59 70.69 160,791 +0.10(+0.14%)
Apr 14, 2023 71.15 71.20 70.31 70.60 52,632 -0.94(-1.32%)
Apr 13, 2023 71.42 71.60 71.21 71.54 102,354 +0.81(+1.14%)
Apr 12, 2023 71.14 71.23 70.62 70.73 52,809 -0.24(-0.34%)
Apr 11, 2023 70.98 71.14 70.89 70.98 52,736 +0.35(+0.50%)
Apr 10, 2023 70.60 70.62 70.30 70.62 20,701 +0.37(+0.53%)
Apr 06, 2023 69.78 70.46 69.70 70.25 40,311 +0.01(+0.01%)
Apr 05, 2023 70.27 70.72 70.08 70.25 48,342 -1.18(-1.65%)
Apr 04, 2023 70.98 71.47 70.83 71.42 38,333 +0.15(+0.20%)
Apr 03, 2023 71.10 71.35 71.04 71.28 41,069 -0.10(-0.14%)
Mar 31, 2023 71.44 71.83 71.19 71.37 71,540 +0.05(+0.07%)
Mar 30, 2023 71.27 71.53 71.06 71.33 89,683 -0.04(-0.05%)
Mar 29, 2023 71.51 71.72 71.19 71.36 108,805 -0.17(-0.23%)
Mar 28, 2023 71.09 71.62 71.08 71.53 108,336 +1.10(+1.56%)
Mar 27, 2023 70.25 70.48 70.12 70.43 41,071 -0.32(-0.45%)
Mar 24, 2023 70.54 70.79 70.29 70.75 147,982 -0.34(-0.48%)
Mar 23, 2023 71.18 71.57 70.89 71.09 106,322 +1.04(+1.49%)
Mar 22, 2023 70.07 70.83 69.96 70.05 67,884 +0.39(+0.56%)
Mar 21, 2023 69.96 69.96 69.43 69.66 59,210 +0.29(+0.42%)
Mar 20, 2023 69.30 69.54 69.21 69.37 88,660 +0.38(+0.55%)
Mar 17, 2023 69.28 69.36 68.90 68.99 203,518 +0.34(+0.50%)
Mar 16, 2023 68.41 68.80 68.16 68.65 282,137 +0.63(+0.93%)
Mar 15, 2023 67.82 68.23 67.65 68.02 155,893 +0.91(+1.36%)
Mar 14, 2023 67.36 67.38 66.86 67.10 169,726 -1.74(-2.53%)
Mar 13, 2023 68.44 69.06 68.36 68.84 136,780 -0.48(-0.69%)
Mar 10, 2023 69.80 70.03 69.20 69.32 94,720 -0.10(-0.14%)
Mar 09, 2023 69.98 70.13 69.29 69.42 81,525 -0.26(-0.38%)
Mar 08, 2023 69.55 69.92 69.52 69.68 28,651 +0.25(+0.36%)
Mar 07, 2023 70.54 70.54 69.33 69.43 97,068 -0.90(-1.27%)
Mar 06, 2023 70.57 70.78 70.21 70.32 51,009 -0.26(-0.37%)
Mar 03, 2023 69.93 70.59 69.93 70.59 54,020 +0.45(+0.64%)
Mar 02, 2023 69.80 70.27 69.77 70.14 78,036 +0.10(+0.14%)
Mar 01, 2023 69.98 70.33 69.32 70.04 28,156 +0.86(+1.24%)
Feb 28, 2023 69.44 69.53 69.16 69.18 76,157 -0.98(-1.40%)
Feb 27, 2023 70.18 70.48 70.06 70.17 49,066 -0.09(-0.12%)
Feb 24, 2023 70.30 70.43 70.06 70.25 36,339 -1.64(-2.29%)
Feb 23, 2023 72.22 72.22 71.56 71.90 23,686 -0.37(-0.51%)
Feb 22, 2023 72.44 72.78 72.19 72.27 30,862 -0.28(-0.39%)
Feb 21, 2023 72.74 73.09 72.44 72.55 75,529 -0.12(-0.16%)
Feb 17, 2023 72.29 72.73 72.10 72.67 33,612 -0.34(-0.47%)
Feb 16, 2023 72.50 73.35 72.49 73.01 25,570 +0.26(+0.36%)
Feb 15, 2023 72.49 72.75 72.26 72.75 48,047 -1.11(-1.50%)
Feb 14, 2023 73.80 74.41 73.50 73.86 49,539 -0.61(-0.82%)
Feb 13, 2023 74.24 74.59 74.22 74.47 49,719 -0.03(-0.04%)
Feb 10, 2023 74.60 74.75 74.35 74.50 44,625 -0.24(-0.33%)
Feb 09, 2023 75.52 75.63 74.53 74.74 123,385 -0.48(-0.63%)
Feb 08, 2023 75.20 75.50 74.86 75.22 170,524 -0.51(-0.67%)
Feb 07, 2023 75.27 75.90 74.93 75.72 66,315 +0.51(+0.67%)
Feb 06, 2023 75.37 75.52 74.89 75.22 177,098 -1.10(-1.44%)
Feb 03, 2023 76.82 77.17 75.91 76.32 158,594 -1.13(-1.46%)
Feb 02, 2023 77.84 77.84 77.13 77.45 76,606 -0.86(-1.09%)
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.