THD: Historical Prices for ISHARES MSCI THAILAN

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.47	40.58	40.04	40.16	66,400	40.16
20-Nov-09	40.29	40.29	40.00	40.15	55,300	40.15
19-Nov-09	40.79	40.79	40.20	40.45	117,000	40.45
18-Nov-09	41.40	41.50	41.19	41.50	58,800	41.50
17-Nov-09	41.35	41.64	41.22	41.57	67,500	41.57
16-Nov-09	41.49	42.14	41.44	41.97	124,300	41.97
13-Nov-09	40.46	40.93	40.43	40.85	68,300	40.85
12-Nov-09	40.84	40.90	40.31	40.40	151,500	40.40
11-Nov-09	41.83	42.00	41.53	41.87	160,300	41.87
10-Nov-09	41.08	41.28	40.83	41.24	194,900	41.24
9-Nov-09	41.50	42.23	41.40	42.17	114,800	42.17
6-Nov-09	39.99	40.57	39.90	40.56	247,500	40.56
5-Nov-09	39.53	40.00	39.25	39.95	138,000	39.95
4-Nov-09	39.32	40.01	39.09	39.30	390,700	39.30
3-Nov-09	38.02	38.43	37.84	38.32	171,600	38.32
2-Nov-09	38.59	39.11	38.19	38.40	351,100	38.40
30-Oct-09	39.55	39.55	37.72	38.27	346,900	38.27
29-Oct-09	39.67	40.35	39.64	40.16	273,000	40.16
28-Oct-09	40.31	40.69	38.77	39.33	434,700	39.33
27-Oct-09	41.35	41.57	40.43	40.81	451,200	40.81
26-Oct-09	41.33	41.65	40.66	40.74	144,400	40.74
23-Oct-09	41.65	42.26	41.20	41.21	123,300	41.21
22-Oct-09	41.33	41.76	41.06	41.58	184,800	41.58
21-Oct-09	41.79	42.33	41.56	41.70	350,900	41.70
20-Oct-09	46.20	46.20	42.23	42.65	219,800	42.65
19-Oct-09	42.56	43.16	42.55	42.92	169,900	42.92
16-Oct-09	41.54	41.73	41.25	41.50	235,900	41.50
15-Oct-09	40.27	40.82	39.80	40.74	673,700	40.74
14-Oct-09	43.07	43.99	42.80	43.10	900,500	43.10
13-Oct-09	44.16	44.28	43.72	44.26	443,700	44.26
12-Oct-09	44.28	44.44	44.04	44.34	159,000	44.34
9-Oct-09	43.81	44.19	43.78	44.15	274,800	44.15
8-Oct-09	43.65	43.93	43.48	43.72	392,100	43.72
7-Oct-09	43.32	43.64	43.27	43.62	175,400	43.62
6-Oct-09	42.89	43.46	42.85	43.21	242,800	43.21
5-Oct-09	42.04	42.49	41.78	42.21	996,700	42.21
2-Oct-09	41.95	42.52	41.95	42.07	524,600	42.07
1-Oct-09	42.23	44.18	41.70	41.70	970,100	41.70
30-Sep-09	41.90	41.91	41.17	41.67	75,500	41.67
29-Sep-09	41.74	41.81	41.33	41.79	187,700	41.79
28-Sep-09	41.08	41.80	41.02	41.59	60,700	41.59
25-Sep-09	41.71	41.79	41.22	41.46	60,000	41.46
24-Sep-09	42.65	42.72	41.63	41.78	58,100	41.78
23-Sep-09	42.09	42.54	41.96	41.97	43,900	41.97
22-Sep-09	41.48	42.00	41.48	41.97	16,400	41.97
21-Sep-09	41.20	41.28	40.00	41.02	91,200	41.02
18-Sep-09	41.38	41.39	41.03	41.32	8,000	41.32
17-Sep-09	41.30	41.30	40.71	40.83	28,600	40.83
16-Sep-09	41.05	41.48	40.82	41.46	59,500	41.46
15-Sep-09	40.21	40.79	40.21	40.70	30,900	40.70
14-Sep-09	39.85	40.08	39.63	40.07	75,000	40.07
11-Sep-09	40.66	40.74	40.36	40.56	43,500	40.56
10-Sep-09	40.20	40.67	39.90	40.56	378,000	40.56
9-Sep-09	40.03	40.27	39.65	39.97	48,700	39.97
8-Sep-09	39.43	39.78	39.34	39.73	141,200	39.73
4-Sep-09	38.14	38.33	37.73	38.18	81,200	38.18
3-Sep-09	37.63	38.01	37.48	38.00	43,500	38.00
2-Sep-09	36.85	37.32	36.85	37.11	36,300	37.11
1-Sep-09	36.96	37.42	36.39	36.70	146,200	36.70
31-Aug-09	36.97	37.25	36.81	37.16	36,600	37.16
28-Aug-09	37.30	37.43	36.86	37.16	50,900	37.16
27-Aug-09	37.00	37.45	36.50	37.11	39,000	37.11
26-Aug-09	37.23	37.59	37.06	37.45	49,200	37.45
25-Aug-09	37.37	37.84	36.87	37.00	338,400	37.00
24-Aug-09	37.12	37.50	36.86	37.20	134,500	37.20
21-Aug-09	36.92	37.35	36.81	37.24	50,800	37.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions