THD - iShares MSCI Thailand Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201791.5391.6791.2091.2791.2793,200
Dec 13, 201790.8491.6690.8491.2591.25345,800
Dec 12, 201790.2390.4390.0590.3690.36121,800
Dec 11, 201790.9491.1390.6190.8390.83196,700
Dec 08, 201790.4990.6790.1590.6190.61175,300
Dec 07, 201789.9190.5089.8090.4090.40190,700
Dec 06, 201789.6089.6989.0789.4689.46230,900
Dec 05, 201789.2389.6889.0789.2789.27173,000
Dec 04, 201789.9089.9889.2389.4189.41308,400
Dec 01, 201789.7689.9389.2889.6989.69356,100
Nov 30, 201789.8190.1189.4389.6389.63239,900
Nov 29, 201790.1390.1389.2789.5989.59270,100
Nov 28, 201790.1790.2989.8890.0390.03167,100
Nov 27, 201789.4489.4488.9689.0889.08116,500
Nov 24, 201789.5789.6289.2589.4289.4230,500
Nov 22, 201790.3990.5890.0190.3490.34149,200
Nov 21, 201790.1690.4690.0890.1290.12235,900
Nov 20, 201789.9690.3289.8090.2190.21193,300
Nov 17, 201789.2989.7989.2989.4389.43135,000
Nov 16, 201787.9488.5787.7388.2988.29188,500
Nov 15, 201787.4487.7187.0487.3987.39186,100
Nov 14, 201788.0488.3587.8088.0388.03165,300
Nov 13, 201786.9987.3486.7787.0487.04148,800
Nov 10, 201786.8586.9486.4686.5486.54558,500
Nov 09, 201787.7387.7787.1887.5987.59249,600
Nov 08, 201788.4388.5288.0788.4688.46143,100
Nov 07, 201788.4188.4187.8988.1788.17200,500
Nov 06, 201788.0688.5788.0688.4788.47160,100
Nov 03, 201787.7287.8987.2487.6587.65206,300
Nov 02, 201787.7687.9787.5187.8987.89187,200
Nov 01, 201788.4088.7688.1188.2188.21198,600
Oct 31, 201788.4988.6588.2588.5688.56137,000
Oct 30, 201787.5988.5287.5988.1388.13136,900
Oct 27, 201787.5988.4987.4588.4088.40141,100
Oct 26, 201787.6687.7687.2187.2887.28254,600
Oct 25, 201787.7387.7386.9187.4587.45207,600
Oct 24, 201787.4887.8487.2587.2887.28144,300
Oct 23, 201787.1487.3086.7586.9586.95105,800
Oct 20, 201786.9187.2286.8287.2087.20108,300
Oct 19, 201786.6786.8886.4686.8786.87119,000
Oct 18, 201788.4288.5487.9388.2388.23216,200
Oct 17, 201789.0489.1288.6888.9388.93307,200
Oct 16, 201789.4789.8789.1489.3589.35151,800
Oct 13, 201788.6489.1588.6488.9288.92109,500
Oct 12, 201788.5988.6788.3288.4388.43107,100
Oct 11, 201788.4888.8288.2588.8188.81170,000
Oct 10, 201787.7988.1887.7188.1888.18191,100
Oct 09, 201786.6386.7286.3786.6786.6780,400
Oct 06, 201786.4686.6685.8786.5986.59181,700
Oct 05, 201786.5686.9386.5686.8286.82209,800
Oct 04, 201786.5986.6686.2886.5086.50155,800
Oct 03, 201786.8287.0786.7286.9286.92307,700
Oct 02, 201786.5086.9086.3686.6986.69257,500
Sep 29, 201785.8486.4585.6586.4586.45179,600
Sep 28, 201785.0885.5384.9885.4385.43188,700
Sep 27, 201785.7585.8785.3485.7585.75313,100
Sep 26, 201785.9286.1685.8085.9685.96105,700
Sep 25, 201785.8586.2085.6285.9885.98225,500
Sep 22, 201785.7085.7085.4085.6085.6091,100
Sep 21, 201786.1686.3985.8686.1686.16151,600
Sep 20, 201786.5286.7585.5186.2986.2999,500
Sep 19, 201786.9887.0486.5587.0287.02253,200
Sep 18, 201786.5586.7286.3286.4886.48105,000
Sep 15, 201785.6886.1285.6685.9685.96173,300
Sep 14, 201785.4685.6585.2785.6585.6584,200
Sep 13, 201784.8084.8484.3784.6084.60122,900
Sep 12, 201784.6284.8984.5584.7184.7171,700
Sep 11, 201784.3684.8483.9784.7084.70111,700
Sep 08, 201784.2184.2283.7883.8883.88125,000
Sep 07, 201784.0984.2684.0284.1884.1876,300
Sep 06, 201782.9883.3882.9883.2683.26225,500
Sep 05, 201782.8883.0282.4982.8882.88152,700
Sep 01, 201782.7783.4282.7083.2483.24274,000
Aug 31, 201782.6082.9182.3782.7182.71125,200
Aug 30, 201782.3282.4981.7282.3582.3592,400
Aug 29, 201782.2382.9081.9582.7982.79144,500
Aug 28, 201780.9181.1380.7180.9680.9693,600
Aug 25, 201779.9280.4579.9280.2780.27218,400
Aug 24, 201779.8980.1179.7279.9379.9380,000
Aug 23, 201779.4780.0579.4779.9479.9466,100
Aug 22, 201779.7880.1779.7880.0380.0384,900
Aug 21, 201779.6179.7379.4579.6779.6768,300
Aug 18, 201779.2179.7178.9379.5279.52161,300
Aug 17, 201779.0479.3278.6778.8478.84181,400
Aug 16, 201779.1179.2979.0679.2679.2695,500
Aug 15, 201778.8579.3678.8579.1679.1691,200
Aug 14, 201779.3979.7579.2379.3979.39266,300
Aug 11, 201779.0479.5078.8079.2179.2199,800
Aug 10, 201779.0479.1878.4178.5178.51297,900
Aug 09, 201779.1979.2979.0279.2679.26114,800
Aug 08, 201779.5679.6979.2779.3879.3875,700
Aug 07, 201779.1479.2979.0079.2079.2043,200
Aug 04, 201779.1379.3578.8879.3379.3374,100
Aug 03, 201779.3679.5079.1079.2879.28200,100
Aug 02, 201779.4979.5479.1879.4779.47116,200
Aug 01, 201778.8679.1878.8479.1879.18120,700
Jul 31, 201779.1179.1878.7379.1079.10168,500
Jul 28, 201779.2679.2678.9279.0879.08157,000
Jul 27, 201779.5579.8678.8979.2979.29198,300
Jul 26, 201779.3079.8279.0179.6379.63150,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...