iShares MSCI Thailand Capped Investable Market Index Fund Historical Stock Prices

(ETF)
THD 
$73.0699
*  
0.8999
1.25%
Get THD Alerts
*Delayed - data as of Dec. 7, 2016 13:06 ET  -  Find a broker to begin trading THD now


Community Rating:
View:    THD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:06 72.55 73.0699 72.41 73.0699 418,686
12/06/2016 71.87 72.24 71.8001 72.17 131,837
12/05/2016 71.61 71.99 71.61 71.64 186,806
12/02/2016 71.45 71.935 71.43 71.55 188,825
12/01/2016 72 72.01 71.44 71.76 125,251
11/30/2016 71.93 72.08 71.54 71.86 319,124
11/29/2016 70.7 71.15 70.62 71.03 115,772
11/28/2016 71.14 71.4 71.03 71.2 111,173
11/25/2016 70.89 71.33 70.89 71.07 67,884
11/23/2016 70.36 70.69 70.23 70.38 129,018
11/22/2016 70.59 70.91 70.25 70.8 157,552
11/21/2016 70.26 70.66 70.03 70.23 60,796
11/18/2016 70.05 70.11 69.59 69.76 139,668
11/17/2016 70.04 70.28 69.65 69.88 408,990
11/16/2016 69.69 69.95 69.46 69.72 182,969
11/15/2016 70.11 70.64 70.08 70.53 205,291
11/14/2016 69.51 69.7 68.7428 69.13 301,882
11/11/2016 70.4 70.8 69.82 70.16 436,210
11/10/2016 72.2 72.24 70.49 71.54 912,203
11/09/2016 73.19 73.68 72.15 72.26 539,399
11/08/2016 72.91 73.99 72.61 73.76 262,653
11/07/2016 72.4 73.365 72.26 73.05 400,403
11/04/2016 71.3 71.55 71.03 71.15 117,416
11/03/2016 71.68 72.0079 71.5 71.64 117,467
11/02/2016 72.09 72.1025 71.48 71.78 242,631
11/01/2016 72.4 72.42 71.36 71.94 362,913
10/31/2016 71.99 72.26 71.79 72.03 109,320
10/28/2016 71.8 72.26 71.3401 71.9 323,283
10/27/2016 72.43 72.53 71.8 71.91 197,819
10/26/2016 72.45 72.57 72.0499 72.25 157,465
10/25/2016 72.79 73.04 72.5 72.87 82,535
10/24/2016 72.72 72.95 72.33 72.55 65,180
10/21/2016 72.31 72.71 72.05 72.6 92,214
10/20/2016 72.39 72.5775 72.04 72.31 240,791
10/19/2016 72.04 72.5 72.02 72.26 127,140
10/18/2016 71.52 71.685 71.115 71.43 234,035
10/17/2016 71.24 71.3599 70.85 70.94 519,751
10/14/2016 71.69 71.69 70.44 70.62 721,167
10/13/2016 67.53 69.11 67.2 68.54 801,378
10/12/2016 66.86 67.11 66.64 66.73 509,996
10/11/2016 69.56 69.56 68.53 68.68 611,385
10/10/2016 71.15 71.41 71.01 71.09 374,166
10/07/2016 73.85 74.13 73.12 73.65 214,659
10/06/2016 74.04 74.615 73.86 74.4 200,532
10/05/2016 74.07 74.45 73.82 74.28 298,491
10/04/2016 74.3 74.57 73.16 73.34 443,438
10/03/2016 73.15 73.75 73.08 73.68 318,742
09/30/2016 73.19 73.78 73.04 73.51 326,661
09/29/2016 73.32 73.74 72.43 73.06 446,045
09/28/2016 73.15 73.7 72.58 73.67 212,203
09/27/2016 73.16 73.65 72.92 73.63 174,077
09/26/2016 73.31 73.67 73.045 73.34 191,057
09/23/2016 73.72 73.85 73.3 73.43 119,939
09/22/2016 74.6 74.93 74.43 74.75 217,804
09/21/2016 72.7 74.17 72.7 74.1 401,127
09/20/2016 72.45 72.595 71.99 72.33 476,596
09/19/2016 72.62 73.07 72.51 72.69 262,900
09/16/2016 71.64 71.845 71.21 71.39 867,471
09/15/2016 71.3 71.88 70.8 71.73 288,833
09/14/2016 70.82 71.5 70.58 71 604,484
09/13/2016 70.41 70.63 69.47 69.83 590,302
09/12/2016 68.5 69.625 68.44 69.19 438,924
09/09/2016 70.26 70.26 69.2 69.47 379,995
09/08/2016 71.35 71.4 70.82 70.97 200,099
09/07/2016 73.06 73.06 72.62 72.94 260,839
09/06/2016 73.54 73.99 73.31 73.79 265,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?