THD: Historical Prices for ISHARES MSCI THAILAN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	39.15	39.77	38.97	39.50	600,300	39.50
8-Feb-10	39.21	39.38	38.54	38.78	455,400	38.78
5-Feb-10	39.77	39.83	37.65	39.14	1,444,900	39.14
4-Feb-10	40.68	40.69	39.60	39.63	95,900	39.63
3-Feb-10	40.87	41.27	40.87	40.93	129,700	40.93
2-Feb-10	40.26	40.84	40.05	40.83	105,300	40.83
1-Feb-10	40.24	40.84	40.24	40.70	330,800	40.70
29-Jan-10	40.51	40.60	39.58	39.71	163,800	39.71
28-Jan-10	40.20	40.30	39.38	39.41	326,000	39.41
27-Jan-10	40.06	40.58	39.85	40.48	108,600	40.48
26-Jan-10	40.80	41.11	40.58	40.59	266,300	40.59
25-Jan-10	41.17	41.50	41.17	41.21	142,900	41.21
22-Jan-10	41.32	41.57	40.60	40.68	119,700	40.68
21-Jan-10	42.60	42.60	41.42	41.47	80,300	41.47
20-Jan-10	43.09	43.09	42.28	42.79	196,100	42.79
19-Jan-10	43.44	43.88	43.18	43.67	93,400	43.67
15-Jan-10	43.80	44.13	43.55	43.85	84,800	43.85
14-Jan-10	44.38	44.52	44.20	44.41	77,300	44.41
13-Jan-10	44.04	44.31	43.64	43.98	99,200	43.98
12-Jan-10	43.66	43.84	43.45	43.59	129,100	43.59
11-Jan-10	44.05	44.05	43.68	43.72	123,100	43.72
8-Jan-10	43.36	43.69	43.25	43.69	134,400	43.69
7-Jan-10	42.96	43.46	42.96	43.41	229,400	43.41
6-Jan-10	43.08	43.32	43.08	43.17	149,200	43.17
5-Jan-10	42.72	43.17	42.70	43.09	170,800	43.09
4-Jan-10	43.27	43.48	42.58	43.17	479,900	43.17
31-Dec-09	43.25	43.25	42.49	42.49	166,000	42.49
30-Dec-09	42.71	43.00	42.63	42.99	208,100	42.99
29-Dec-09	43.16	43.38	43.11	43.26	67,900	43.26
28-Dec-09	42.66	42.82	42.51	42.79	61,300	42.79
24-Dec-09	42.55	42.60	42.26	42.57	71,500	42.57
23-Dec-09	42.41	42.54	42.22	42.48	103,400	42.48
22-Dec-09	42.38	42.54	42.26	42.53	121,800	42.53
22-Dec-09	$ 0.157 Dividend
21-Dec-09	42.08	42.39	42.05	42.20	65,200	42.04
18-Dec-09	41.72	42.00	41.52	41.98	84,500	41.82
17-Dec-09	41.65	41.80	41.37	41.39	83,000	41.24
16-Dec-09	42.01	42.09	41.73	41.92	56,500	41.76
15-Dec-09	41.62	41.70	41.34	41.56	103,600	41.41
14-Dec-09	41.47	41.65	41.31	41.62	53,000	41.47
11-Dec-09	40.83	41.11	40.77	41.08	59,700	40.93
10-Dec-09	40.93	41.12	40.67	40.72	145,500	40.57
9-Dec-09	40.47	40.84	40.33	40.71	45,400	40.56
8-Dec-09	40.71	40.71	40.24	40.53	72,900	40.38
7-Dec-09	41.27	41.33	40.94	41.12	78,900	40.97
4-Dec-09	41.62	41.70	40.86	41.34	80,400	41.19
3-Dec-09	41.25	41.53	40.86	40.98	82,900	40.83
2-Dec-09	40.75	40.86	40.36	40.60	110,900	40.45
1-Dec-09	41.28	41.78	41.28	41.75	138,600	41.59
30-Nov-09	40.28	40.79	40.00	40.49	76,600	40.34
27-Nov-09	39.57	40.32	39.40	39.97	108,500	39.82
25-Nov-09	40.50	40.70	40.33	40.70	64,100	40.55
24-Nov-09	39.48	39.48	39.01	39.17	96,500	39.02
23-Nov-09	40.47	40.58	40.04	40.16	66,400	40.01
20-Nov-09	40.29	40.29	40.00	40.15	55,300	40.00
19-Nov-09	40.79	40.79	40.20	40.45	117,000	40.30
18-Nov-09	41.40	41.50	41.19	41.50	58,800	41.35
17-Nov-09	41.35	41.64	41.22	41.57	67,500	41.42
16-Nov-09	41.49	42.14	41.44	41.97	124,300	41.81
13-Nov-09	40.46	40.93	40.43	40.85	68,300	40.70
12-Nov-09	40.84	40.90	40.31	40.40	151,500	40.25
11-Nov-09	41.83	42.00	41.53	41.87	160,300	41.71
10-Nov-09	41.08	41.28	40.83	41.24	194,900	41.09
9-Nov-09	41.50	42.23	41.40	42.17	114,800	42.01
6-Nov-09	39.99	40.57	39.90	40.56	247,500	40.41
5-Nov-09	39.53	40.00	39.25	39.95	138,000	39.80
4-Nov-09	39.32	40.01	39.09	39.30	390,700	39.15
* 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