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:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	57.91	58.55	57.88	58.41	58.41	23,852
01 May 2024	57.52	58.27	57.48	57.62	57.62	13,500
30 Apr 2024	57.79	57.87	57.44	57.48	57.48	22,900
29 Apr 2024	57.83	58.03	57.71	57.86	57.86	46,100
26 Apr 2024	57.90	57.90	57.58	57.74	57.74	26,300
25 Apr 2024	57.51	57.87	57.43	57.59	57.59	41,300
24 Apr 2024	57.72	57.72	57.51	57.70	57.70	8,500
23 Apr 2024	57.57	58.04	57.54	58.04	58.04	18,500
22 Apr 2024	56.87	57.19	56.78	57.02	57.02	78,100
19 Apr 2024	56.58	56.77	56.35	56.60	56.60	65,300
18 Apr 2024	57.71	57.91	57.51	57.54	57.54	117,400
17 Apr 2024	58.24	58.24	57.64	57.77	57.77	58,400
16 Apr 2024	58.88	59.06	58.39	58.60	58.60	525,500
15 Apr 2024	59.04	59.14	58.63	58.93	58.93	42,700
12 Apr 2024	59.53	59.53	58.76	58.97	58.97	33,400
11 Apr 2024	59.83	59.92	59.35	59.86	59.86	17,800
10 Apr 2024	59.56	59.56	59.08	59.32	59.32	53,300
09 Apr 2024	60.50	60.94	59.99	60.16	60.16	98,000
08 Apr 2024	58.69	58.93	58.51	58.70	58.70	48,500
05 Apr 2024	58.40	59.06	58.40	58.99	58.99	35,500
04 Apr 2024	58.65	58.78	58.01	58.06	58.06	20,900
03 Apr 2024	58.33	58.86	58.33	58.67	58.67	20,000
02 Apr 2024	58.39	58.63	58.18	58.47	58.47	45,600
01 Apr 2024	58.69	58.96	58.24	58.28	58.28	18,500
28 Mar 2024	58.63	58.81	58.41	58.41	58.41	61,300
27 Mar 2024	59.14	59.30	58.96	59.17	59.17	70,500
26 Mar 2024	59.07	59.17	58.79	58.80	58.80	12,900
25 Mar 2024	58.83	58.98	58.76	58.83	58.83	33,900
22 Mar 2024	59.30	59.33	58.92	58.98	58.98	19,200
21 Mar 2024	59.92	59.99	59.50	59.51	59.51	15,200
20 Mar 2024	59.26	59.73	59.12	59.67	59.67	27,300
19 Mar 2024	59.83	59.92	59.60	59.81	59.81	10,700
18 Mar 2024	60.26	60.27	59.97	59.98	59.98	61,800
15 Mar 2024	60.22	60.22	59.88	60.08	60.08	20,900
14 Mar 2024	60.86	60.86	60.42	60.58	60.58	43,500
13 Mar 2024	60.48	60.76	60.39	60.48	60.48	33,800
12 Mar 2024	60.35	60.35	59.96	60.19	60.19	26,400
11 Mar 2024	60.71	60.75	60.46	60.46	60.46	16,300
08 Mar 2024	60.85	61.08	60.70	60.70	60.70	65,400
07 Mar 2024	60.34	60.39	60.15	60.35	60.35	23,100
06 Mar 2024	59.74	60.18	59.74	60.16	60.16	42,400
05 Mar 2024	58.85	59.11	58.77	58.89	58.89	22,100
04 Mar 2024	59.25	59.35	59.07	59.15	59.15	51,400
01 Mar 2024	58.85	59.43	58.72	59.43	59.43	139,300
29 Feb 2024	59.29	59.29	58.91	59.04	59.04	61,300
28 Feb 2024	59.57	59.62	59.33	59.53	59.53	94,900
27 Feb 2024	60.29	60.29	60.08	60.20	60.20	31,600
26 Feb 2024	60.68	60.74	60.49	60.65	60.65	29,500
23 Feb 2024	60.42	60.63	60.18	60.52	60.52	54,400
22 Feb 2024	60.65	60.82	60.50	60.81	60.81	46,500
21 Feb 2024	60.37	60.44	60.05	60.31	60.31	120,900
20 Feb 2024	59.51	59.56	59.22	59.41	59.41	72,300
16 Feb 2024	59.38	59.76	59.23	59.46	59.46	27,200
15 Feb 2024	59.29	59.64	59.29	59.57	59.57	38,400
14 Feb 2024	59.04	59.28	58.97	59.27	59.27	33,500
13 Feb 2024	59.44	59.44	58.92	59.07	59.07	48,100
12 Feb 2024	59.66	60.19	59.66	60.02	60.02	27,300
09 Feb 2024	59.78	59.84	59.47	59.78	59.78	14,700
08 Feb 2024	59.78	59.80	59.55	59.66	59.66	23,900
07 Feb 2024	60.87	61.07	60.78	60.93	60.93	16,800
06 Feb 2024	60.70	61.13	60.57	61.01	61.01	43,600
05 Feb 2024	59.71	59.97	59.47	59.83	59.83	22,300
02 Feb 2024	60.19	60.41	59.68	60.32	60.32	69,000
01 Feb 2024	59.71	60.04	59.71	59.99	59.99	25,800
31 Jan 2024	59.70	60.08	59.33	59.45	59.45	35,400
30 Jan 2024	60.04	60.25	59.93	60.17	60.17	31,300
29 Jan 2024	59.98	60.32	59.76	60.25	60.25	36,200
26 Jan 2024	59.69	59.77	59.46	59.69	59.69	19,100
25 Jan 2024	59.76	59.83	59.52	59.64	59.64	68,800
24 Jan 2024	59.98	59.98	59.24	59.80	59.80	201,800
23 Jan 2024	58.51	58.70	58.44	58.66	58.66	69,900
22 Jan 2024	59.22	59.35	59.13	59.26	59.26	56,300
19 Jan 2024	59.71	60.03	59.64	59.92	59.92	60,500
18 Jan 2024	59.53	59.74	59.28	59.64	59.64	75,800
17 Jan 2024	59.60	59.64	59.22	59.52	59.52	273,300
16 Jan 2024	61.35	61.35	60.69	60.86	60.86	63,100
12 Jan 2024	62.69	63.13	62.44	62.62	62.62	46,300
11 Jan 2024	62.05	62.17	61.51	61.97	61.97	134,300
10 Jan 2024	62.30	62.38	62.10	62.26	62.26	59,600
09 Jan 2024	62.57	62.57	62.20	62.38	62.38	49,100
08 Jan 2024	62.76	63.12	62.53	63.06	63.06	108,500
05 Jan 2024	63.76	64.48	63.65	63.83	63.83	200,300
04 Jan 2024	64.09	64.25	64.00	64.03	64.03	57,600
03 Jan 2024	64.07	64.49	64.00	64.23	64.23	93,400
02 Jan 2024	64.61	64.75	64.34	64.48	64.48	66,500
29 Dec 2023	63.73	63.96	63.72	63.86	63.86	32,900
28 Dec 2023	64.49	64.58	64.06	64.15	64.15	84,500
27 Dec 2023	63.65	64.13	63.65	63.95	63.95	51,300
26 Dec 2023	63.45	63.69	63.41	63.54	63.54	46,700
22 Dec 2023	63.26	63.43	62.86	63.10	63.10	53,500
21 Dec 2023	62.51	62.85	62.51	62.75	62.75	70,800
20 Dec 2023	62.29	62.29	61.67	61.69	61.69	37,000
20 Dec 2023	0.66 Dividend
19 Dec 2023	62.47	62.97	62.46	62.78	62.12	50,800
18 Dec 2023	62.44	62.48	62.26	62.46	61.80	32,200
15 Dec 2023	62.31	62.59	62.14	62.37	61.71	83,200
14 Dec 2023	61.76	62.36	61.76	62.11	61.46	103,400
13 Dec 2023	59.34	60.64	59.24	60.56	59.92	56,900
12 Dec 2023	60.02	60.24	59.91	60.16	59.53	41,700
11 Dec 2023	60.50	60.69	60.33	60.67	60.03	34,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6569+0.0041(+0.64%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.11+0.16(+0.20%)

GOLD2,313.60+4.00(+0.17%)

Bitcoin AUD90,322.33+1,998.97(+2.26%)

iShares MSCI Thailand ETF (THD)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6569
+0.0041(+0.64%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.11
+0.16(+0.20%)

GOLD
2,313.60
+4.00(+0.17%)

Bitcoin AUD
90,322.33
+1,998.97(+2.26%)