iShares MSCI Thailand ETF (THD)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

58.41

+0.79

(+1.37%)

At close: 04:00PM EDT

57.50

-0.91

(-1.56%)

After hours:

04:06PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	57.91	58.55	57.88	58.41	58.41	23,900
May 01, 2024	57.52	58.27	57.48	57.62	57.62	13,500
Apr 30, 2024	57.79	57.87	57.44	57.48	57.48	22,900
Apr 29, 2024	57.83	58.03	57.71	57.86	57.86	46,100
Apr 26, 2024	57.90	57.90	57.58	57.74	57.74	26,300
Apr 25, 2024	57.51	57.87	57.43	57.59	57.59	41,300
Apr 24, 2024	57.72	57.72	57.51	57.70	57.70	8,500
Apr 23, 2024	57.57	58.04	57.54	58.04	58.04	18,500
Apr 22, 2024	56.87	57.19	56.78	57.02	57.02	78,100
Apr 19, 2024	56.58	56.77	56.35	56.60	56.60	65,300
Apr 18, 2024	57.71	57.91	57.51	57.54	57.54	117,400
Apr 17, 2024	58.24	58.24	57.64	57.77	57.77	58,400
Apr 16, 2024	58.88	59.06	58.39	58.60	58.60	525,500
Apr 15, 2024	59.04	59.14	58.63	58.93	58.93	42,700
Apr 12, 2024	59.53	59.53	58.76	58.97	58.97	33,400
Apr 11, 2024	59.83	59.92	59.35	59.86	59.86	17,800
Apr 10, 2024	59.56	59.56	59.08	59.32	59.32	53,300
Apr 09, 2024	60.50	60.94	59.99	60.16	60.16	98,000
Apr 08, 2024	58.69	58.93	58.51	58.70	58.70	48,500
Apr 05, 2024	58.40	59.06	58.40	58.99	58.99	35,500
Apr 04, 2024	58.65	58.78	58.01	58.06	58.06	20,900
Apr 03, 2024	58.33	58.86	58.33	58.67	58.67	20,000
Apr 02, 2024	58.39	58.63	58.18	58.47	58.47	45,600
Apr 01, 2024	58.69	58.96	58.24	58.28	58.28	18,500
Mar 28, 2024	58.63	58.81	58.41	58.41	58.41	61,300
Mar 27, 2024	59.14	59.30	58.96	59.17	59.17	70,500
Mar 26, 2024	59.07	59.17	58.79	58.80	58.80	12,900
Mar 25, 2024	58.83	58.98	58.76	58.83	58.83	33,900
Mar 22, 2024	59.30	59.33	58.92	58.98	58.98	19,200
Mar 21, 2024	59.92	59.99	59.50	59.51	59.51	15,200
Mar 20, 2024	59.26	59.73	59.12	59.67	59.67	27,300
Mar 19, 2024	59.83	59.92	59.60	59.81	59.81	10,700
Mar 18, 2024	60.26	60.27	59.97	59.98	59.98	61,800
Mar 15, 2024	60.22	60.22	59.88	60.08	60.08	20,900
Mar 14, 2024	60.86	60.86	60.42	60.58	60.58	43,500
Mar 13, 2024	60.48	60.76	60.39	60.48	60.48	33,800
Mar 12, 2024	60.35	60.35	59.96	60.19	60.19	26,400
Mar 11, 2024	60.71	60.75	60.46	60.46	60.46	16,300
Mar 08, 2024	60.85	61.08	60.70	60.70	60.70	65,400
Mar 07, 2024	60.34	60.39	60.15	60.35	60.35	23,100
Mar 06, 2024	59.74	60.18	59.74	60.16	60.16	42,400
Mar 05, 2024	58.85	59.11	58.77	58.89	58.89	22,100
Mar 04, 2024	59.25	59.35	59.07	59.15	59.15	51,400
Mar 01, 2024	58.85	59.43	58.72	59.43	59.43	139,300
Feb 29, 2024	59.29	59.29	58.91	59.04	59.04	61,300
Feb 28, 2024	59.57	59.62	59.33	59.53	59.53	94,900
Feb 27, 2024	60.29	60.29	60.08	60.20	60.20	31,600
Feb 26, 2024	60.68	60.74	60.49	60.65	60.65	29,500
Feb 23, 2024	60.42	60.63	60.18	60.52	60.52	54,400
Feb 22, 2024	60.65	60.82	60.50	60.81	60.81	46,500
Feb 21, 2024	60.37	60.44	60.05	60.31	60.31	120,900
Feb 20, 2024	59.51	59.56	59.22	59.41	59.41	72,300
Feb 16, 2024	59.38	59.76	59.23	59.46	59.46	27,200
Feb 15, 2024	59.29	59.64	59.29	59.57	59.57	38,400
Feb 14, 2024	59.04	59.28	58.97	59.27	59.27	33,500
Feb 13, 2024	59.44	59.44	58.92	59.07	59.07	48,100
Feb 12, 2024	59.66	60.19	59.66	60.02	60.02	27,300
Feb 09, 2024	59.78	59.84	59.47	59.78	59.78	14,700
Feb 08, 2024	59.78	59.80	59.55	59.66	59.66	23,900
Feb 07, 2024	60.87	61.07	60.78	60.93	60.93	16,800
Feb 06, 2024	60.70	61.13	60.57	61.01	61.01	43,600
Feb 05, 2024	59.71	59.97	59.47	59.83	59.83	22,300
Feb 02, 2024	60.19	60.41	59.68	60.32	60.32	69,000
Feb 01, 2024	59.71	60.04	59.71	59.99	59.99	25,800
Jan 31, 2024	59.70	60.08	59.33	59.45	59.45	35,400
Jan 30, 2024	60.04	60.25	59.93	60.17	60.17	31,300
Jan 29, 2024	59.98	60.32	59.76	60.25	60.25	36,200
Jan 26, 2024	59.69	59.77	59.46	59.69	59.69	19,100
Jan 25, 2024	59.76	59.83	59.52	59.64	59.64	68,800
Jan 24, 2024	59.98	59.98	59.24	59.80	59.80	201,800
Jan 23, 2024	58.51	58.70	58.44	58.66	58.66	69,900
Jan 22, 2024	59.22	59.35	59.13	59.26	59.26	56,300
Jan 19, 2024	59.71	60.03	59.64	59.92	59.92	60,500
Jan 18, 2024	59.53	59.74	59.28	59.64	59.64	75,800
Jan 17, 2024	59.60	59.64	59.22	59.52	59.52	273,300
Jan 16, 2024	61.35	61.35	60.69	60.86	60.86	63,100
Jan 12, 2024	62.69	63.13	62.44	62.62	62.62	46,300
Jan 11, 2024	62.05	62.17	61.51	61.97	61.97	134,300
Jan 10, 2024	62.30	62.38	62.10	62.26	62.26	59,600
Jan 09, 2024	62.57	62.57	62.20	62.38	62.38	49,100
Jan 08, 2024	62.76	63.12	62.53	63.06	63.06	108,500
Jan 05, 2024	63.76	64.48	63.65	63.83	63.83	200,300
Jan 04, 2024	64.09	64.25	64.00	64.03	64.03	57,600
Jan 03, 2024	64.07	64.49	64.00	64.23	64.23	93,400
Jan 02, 2024	64.61	64.75	64.34	64.48	64.48	66,500
Dec 29, 2023	63.73	63.96	63.72	63.86	63.86	32,900
Dec 28, 2023	64.49	64.58	64.06	64.15	64.15	84,500
Dec 27, 2023	63.65	64.13	63.65	63.95	63.95	51,300
Dec 26, 2023	63.45	63.69	63.41	63.54	63.54	46,700
Dec 22, 2023	63.26	63.43	62.86	63.10	63.10	53,500
Dec 21, 2023	62.51	62.85	62.51	62.75	62.75	70,800
Dec 20, 2023	62.29	62.29	61.67	61.69	61.69	37,000
Dec 20, 2023	0.66 Dividend
Dec 19, 2023	62.47	62.97	62.46	62.78	62.12	50,800
Dec 18, 2023	62.44	62.48	62.26	62.46	61.80	32,200
Dec 15, 2023	62.31	62.59	62.14	62.37	61.71	83,200
Dec 14, 2023	61.76	62.36	61.76	62.11	61.46	103,400
Dec 13, 2023	59.34	60.64	59.24	60.56	59.92	56,900
Dec 12, 2023	60.02	60.24	59.91	60.16	59.53	41,700
Dec 11, 2023	60.50	60.69	60.33	60.67	60.03	34,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL79.16+0.21(+0.27%)

Bitcoin CAD81,084.21+2,806.72(+3.59%)

iShares MSCI Thailand ETF (THD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
79.16
+0.21(+0.27%)

Bitcoin CAD
81,084.21
+2,806.72(+3.59%)