THD Historical Prices | iShares MSCI Thailand Capped In Stock

Dow

0.49% Nasdaq

0.22%

iShares MSCI Thailand Capped Invstbl Mkt (THD)

-NYSEArca

77.45 0.63(0.81%) 1:16PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	76.53	78.08	76.40	78.08	293,600	78.08
Sep 30, 2013	74.58	74.88	73.94	74.56	372,800	74.56
Sep 27, 2013	76.79	76.96	75.98	76.25	157,600	76.25
Sep 26, 2013	78.20	78.70	77.65	78.47	173,900	78.47
Sep 25, 2013	78.56	78.90	77.38	77.45	246,000	77.45
Sep 24, 2013	77.79	78.20	77.17	77.54	176,500	77.54
Sep 23, 2013	78.74	79.67	78.50	79.33	224,900	79.33
Sep 20, 2013	82.93	83.06	80.73	81.07	338,200	81.07
Sep 19, 2013	83.00	83.83	82.10	83.29	265,500	83.29
Sep 18, 2013	77.52	82.78	77.16	82.40	453,300	82.40
Sep 17, 2013	78.00	78.02	77.58	77.95	106,800	77.95
Sep 16, 2013	78.00	78.36	77.80	77.95	221,100	77.95
Sep 13, 2013	75.23	75.86	74.77	75.85	132,500	75.85
Sep 12, 2013	75.62	75.62	74.40	74.50	228,400	74.50
Sep 11, 2013	75.99	76.10	75.24	75.85	231,500	75.85
Sep 10, 2013	74.96	75.41	74.44	75.33	284,200	75.33
Sep 9, 2013	73.61	76.00	73.61	75.80	347,900	75.80
Sep 6, 2013	70.92	71.72	70.04	71.32	290,500	71.32
Sep 5, 2013	68.56	69.45	68.35	69.23	219,300	69.23
Sep 4, 2013	67.58	68.68	67.39	68.56	224,100	68.56
Sep 3, 2013	68.88	69.35	67.86	68.06	258,900	68.06
Aug 30, 2013	67.58	67.58	66.44	66.84	190,800	66.84
Aug 29, 2013	66.90	68.12	66.87	67.00	402,100	67.00
Aug 28, 2013	65.69	67.15	65.65	66.11	366,600	66.11
Aug 27, 2013	67.12	67.45	65.56	65.65	562,200	65.65
Aug 26, 2013	69.86	70.00	69.03	69.07	148,600	69.07
Aug 23, 2013	70.50	70.73	69.88	70.73	133,100	70.73
Aug 22, 2013	70.34	71.16	70.32	70.96	335,400	70.96
Aug 21, 2013	70.97	70.97	69.27	69.53	734,100	69.53
Aug 20, 2013	72.26	72.83	72.08	72.23	424,400	72.23
Aug 19, 2013	74.82	74.82	73.31	73.37	499,000	73.37
Aug 16, 2013	77.69	77.98	77.09	77.21	113,000	77.21
Aug 15, 2013	77.50	77.50	76.35	77.10	136,600	77.10
Aug 14, 2013	78.53	78.79	78.14	78.15	176,100	78.15
Aug 13, 2013	77.86	78.19	77.47	77.94	210,200	77.94
Aug 12, 2013	76.20	76.81	76.20	76.72	269,300	76.72
Aug 9, 2013	76.26	77.15	76.21	76.36	296,000	76.36
Aug 8, 2013	76.69	77.13	75.26	76.87	1,127,900	76.87
Aug 7, 2013	75.54	75.85	75.09	75.25	164,900	75.25
Aug 6, 2013	75.60	75.61	74.46	74.87	165,600	74.87
Aug 5, 2013	75.73	75.87	74.90	75.32	184,400	75.32
Aug 2, 2013	75.90	77.18	75.90	76.77	184,500	76.77
Aug 1, 2013	76.88	78.21	76.86	77.95	237,700	77.95
Jul 31, 2013	75.71	76.18	74.97	75.87	602,500	75.87
Jul 30, 2013	77.06	77.10	76.33	76.49	155,200	76.49
Jul 29, 2013	78.09	78.56	77.56	77.61	278,600	77.61
Jul 26, 2013	79.08	79.96	78.64	79.89	77,700	79.89
Jul 25, 2013	78.72	79.20	78.32	79.18	273,300	79.18
Jul 24, 2013	81.23	81.41	80.42	80.82	290,000	80.82
Jul 23, 2013	81.90	82.49	81.89	82.12	236,800	82.12
Jul 22, 2013	80.52	81.97	80.34	81.60	602,100	81.60
Jul 19, 2013	80.14	80.36	79.74	80.20	122,400	80.20
Jul 18, 2013	80.85	80.95	80.37	80.50	231,400	80.50
Jul 17, 2013	79.57	80.58	79.57	80.13	207,100	80.13
Jul 16, 2013	78.63	79.18	78.32	79.13	127,200	79.13
Jul 15, 2013	78.54	79.57	78.54	79.06	262,600	79.06
Jul 12, 2013	78.65	78.80	78.00	78.54	212,400	78.54
Jul 11, 2013	78.35	79.78	77.91	79.71	235,700	79.71
Jul 10, 2013	74.21	74.49	73.60	73.67	184,300	73.67
Jul 9, 2013	75.28	75.29	74.30	75.08	226,400	75.08
Jul 8, 2013	74.40	75.46	74.37	74.49	254,200	74.49
Jul 5, 2013	76.48	76.91	74.90	75.70	457,000	75.70
Jul 3, 2013	77.59	78.69	77.29	78.15	145,900	78.15
Jul 2, 2013	79.45	80.01	77.74	78.60	322,300	78.60
Jul 1, 2013	79.09	79.46	77.88	78.05	319,800	78.05
Jun 28, 2013	77.70	78.71	77.24	78.44	319,700	78.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On THD

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Thailand Capped Invstbl Mkt (THD)