Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,035.25
-0.50(-0.01%)
Dow Futures
32,755.00
-19.00(-0.06%)
Nasdaq Futures
12,869.25
+2.00(+0.02%)
Russell 2000 Futures
1,793.90
+0.60(+0.03%)
Crude Oil
69.50
+0.17(+0.25%)
Gold
1,946.80
+5.70(+0.29%)

Advertisement

iShares MSCI Thailand ETF (THD)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

71.59

+0.30

(+0.42%)

At close: 04:00PM EDT

71.33

-0.26

(-0.36%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	71.90	71.90	71.35	71.59	71.59	57,600
Mar 20, 2023	71.22	71.47	71.13	71.29	71.29	86,300
Mar 17, 2023	71.20	71.28	70.81	70.90	70.90	198,000
Mar 16, 2023	70.30	70.70	70.05	70.55	70.55	274,500
Mar 15, 2023	69.70	70.12	69.52	69.90	69.90	151,700
Mar 14, 2023	69.23	69.25	68.71	68.96	68.96	165,200
Mar 13, 2023	70.33	70.97	70.25	70.75	70.75	133,000
Mar 10, 2023	71.73	71.97	71.12	71.24	71.24	92,200
Mar 09, 2023	71.92	72.07	71.21	71.34	71.34	79,300
Mar 08, 2023	71.48	71.86	71.44	71.61	71.61	27,900
Mar 07, 2023	72.49	72.49	71.25	71.35	71.35	94,500
Mar 06, 2023	72.52	72.74	72.15	72.27	72.27	49,600
Mar 03, 2023	71.87	72.54	71.87	72.54	72.54	52,600
Mar 02, 2023	71.73	72.22	71.70	72.08	72.08	75,900
Mar 01, 2023	71.92	72.28	71.24	71.98	71.98	27,400
Feb 28, 2023	71.36	71.46	71.07	71.10	71.10	74,100
Feb 27, 2023	72.12	72.43	72.00	72.11	72.11	47,700
Feb 24, 2023	72.25	72.38	72.00	72.20	72.20	35,400
Feb 23, 2023	74.22	74.22	73.54	73.89	73.89	23,000
Feb 22, 2023	74.45	74.80	74.19	74.27	74.27	30,000
Feb 21, 2023	74.75	75.11	74.45	74.56	74.56	73,500
Feb 17, 2023	74.29	74.74	74.10	74.68	74.68	32,700
Feb 16, 2023	74.51	75.38	74.50	75.03	75.03	24,900
Feb 15, 2023	74.50	74.76	74.26	74.76	74.76	46,700
Feb 14, 2023	75.84	76.47	75.53	75.90	75.90	48,200
Feb 13, 2023	76.30	76.65	76.27	76.53	76.53	48,400
Feb 10, 2023	76.67	76.82	76.41	76.56	76.56	43,400
Feb 09, 2023	77.61	77.72	76.59	76.81	76.81	120,100
Feb 08, 2023	77.28	77.60	76.94	77.30	77.30	165,900
Feb 07, 2023	77.35	78.00	77.00	77.82	77.82	64,500
Feb 06, 2023	77.46	77.61	76.96	77.30	77.30	172,300
Feb 03, 2023	78.95	79.31	78.01	78.43	78.43	154,300
Feb 02, 2023	80.00	80.00	79.27	79.59	79.59	79,900
Feb 01, 2023	79.82	80.61	79.46	80.47	80.47	64,800
Jan 31, 2023	79.15	79.72	79.07	79.63	79.63	75,700
Jan 30, 2023	80.00	80.40	79.90	79.91	79.91	95,500
Jan 27, 2023	79.85	80.23	79.75	80.02	80.02	62,100
Jan 26, 2023	79.83	80.03	79.55	79.94	79.94	461,900
Jan 25, 2023	79.86	80.52	79.57	80.50	80.50	83,900
Jan 24, 2023	80.10	80.70	79.84	80.58	80.58	122,000
Jan 23, 2023	80.24	80.79	80.06	80.70	80.70	59,400
Jan 20, 2023	80.02	80.60	79.65	80.59	80.59	72,600
Jan 19, 2023	80.01	80.37	79.63	80.20	80.20	95,800
Jan 18, 2023	80.43	80.50	79.33	79.58	79.58	84,800
Jan 17, 2023	79.62	79.74	79.29	79.57	79.57	133,500
Jan 13, 2023	79.65	80.31	79.30	80.22	80.22	279,500
Jan 12, 2023	79.78	80.35	79.24	80.07	80.07	240,400
Jan 11, 2023	79.15	79.16	78.76	79.13	79.13	69,000
Jan 10, 2023	79.51	79.73	79.19	79.54	79.54	59,200
Jan 09, 2023	79.55	79.87	79.21	79.43	79.43	179,300
Jan 06, 2023	77.50	78.63	77.44	78.45	78.45	117,100
Jan 05, 2023	76.34	76.89	76.11	76.58	76.58	180,300
Jan 04, 2023	77.01	77.91	76.80	77.84	77.84	149,100
Jan 03, 2023	76.44	76.91	76.07	76.09	76.09	86,300
Dec 30, 2022	75.87	76.00	74.95	75.19	75.19	103,500
Dec 29, 2022	75.53	76.05	75.53	75.73	75.73	65,300
Dec 28, 2022	74.64	74.73	74.08	74.09	74.09	53,500
Dec 27, 2022	74.39	75.01	74.24	74.62	74.62	44,500
Dec 23, 2022	72.63	72.77	72.36	72.64	72.64	13,800
Dec 22, 2022	72.39	72.52	71.65	72.04	72.04	76,600
Dec 21, 2022	72.69	73.16	72.66	72.94	72.94	26,700
Dec 20, 2022	72.33	72.78	72.23	72.39	72.39	34,200
Dec 19, 2022	72.59	72.81	72.32	72.64	72.64	26,100
Dec 16, 2022	72.65	73.13	72.42	72.85	72.85	27,600
Dec 15, 2022	72.60	73.22	71.86	71.98	71.98	56,400
Dec 14, 2022	73.87	74.23	73.75	74.15	74.15	31,500
Dec 13, 2022	74.29	74.71	73.75	74.08	74.08	34,900
Dec 13, 2022	0.585 Dividend
Dec 12, 2022	73.52	73.56	73.21	73.45	72.86	25,000
Dec 09, 2022	73.44	73.88	73.30	73.46	72.87	41,800
Dec 08, 2022	73.61	74.11	73.59	73.79	73.20	23,900
Dec 07, 2022	73.31	73.73	73.26	73.35	72.77	86,500
Dec 06, 2022	73.47	73.52	73.04	73.20	72.62	39,400
Dec 05, 2022	74.43	74.47	73.42	73.55	72.96	56,800
Dec 02, 2022	73.98	74.58	73.88	74.50	73.91	28,600
Dec 01, 2022	74.78	75.04	74.39	74.53	73.94	60,800
Nov 30, 2022	73.27	73.59	72.65	73.55	72.96	135,600
Nov 29, 2022	72.23	72.24	71.89	72.02	71.45	35,200
Nov 28, 2022	71.14	71.72	70.88	70.95	70.38	24,800
Nov 25, 2022	70.90	71.09	70.90	71.07	70.50	31,000
Nov 23, 2022	70.69	71.22	70.67	71.10	70.53	86,000
Nov 22, 2022	70.47	70.89	70.41	70.83	70.27	27,700
Nov 21, 2022	70.42	70.47	70.16	70.19	69.63	23,000
Nov 18, 2022	71.13	71.21	70.81	70.92	70.36	41,300
Nov 17, 2022	70.13	70.90	70.13	70.71	70.15	90,500
Nov 16, 2022	71.58	71.58	70.30	70.98	70.41	710,000
Nov 15, 2022	72.88	72.98	72.23	72.31	71.73	18,500
Nov 14, 2022	71.89	72.30	71.89	71.97	71.40	28,800
Nov 11, 2022	72.10	72.59	72.00	72.38	71.80	142,400
Nov 10, 2022	71.47	71.95	71.03	71.79	71.22	51,600
Nov 09, 2022	68.96	69.46	68.67	68.72	68.17	23,900
Nov 08, 2022	68.99	69.82	68.88	69.66	69.11	31,300
Nov 07, 2022	68.62	68.62	68.25	68.41	67.87	47,000
Nov 04, 2022	68.39	68.97	68.20	68.77	68.22	124,800
Nov 03, 2022	67.03	67.39	66.76	67.18	66.64	96,100
Nov 02, 2022	67.89	68.31	67.07	67.11	66.58	30,400
Nov 01, 2022	68.00	68.00	67.38	67.67	67.13	40,900
Oct 31, 2022	66.19	66.55	66.17	66.50	65.97	24,400
Oct 28, 2022	66.48	66.74	66.38	66.69	66.16	64,000
Oct 27, 2022	66.75	66.91	66.39	66.45	65.92	43,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,035.25-0.50(-0.01%)

Dow Futures32,755.00-19.00(-0.06%)

Nasdaq Futures12,869.25+2.00(+0.02%)

Russell 2000 Futures1,793.90+0.60(+0.03%)

Crude Oil69.50+0.17(+0.25%)

Gold1,946.80+5.70(+0.29%)

iShares MSCI Thailand ETF (THD)

S&P Futures
4,035.25
-0.50(-0.01%)

Dow Futures
32,755.00
-19.00(-0.06%)

Nasdaq Futures
12,869.25
+2.00(+0.02%)

Russell 2000 Futures
1,793.90
+0.60(+0.03%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,946.80
+5.70(+0.29%)