iShares MSCI Thailand ETF

THD
🏛️ usa →
59.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.40 76.75 75.97 76.14 0.0M
2021-12-30 75.96 76.68 75.96 76.57 0.2M
2021-12-29 75.56 75.72 75.35 75.67 0.1M
2021-12-28 75.03 75.38 74.91 75.02 0.0M
2021-12-27 74.99 75.28 74.99 75.16 0.0M
2021-12-23 74.62 74.98 74.15 74.90 0.0M
2021-12-22 73.66 74.28 73.57 74.10 0.1M
2021-12-21 73.75 73.89 73.54 73.82 0.1M
2021-12-20 73.55 73.94 73.08 73.34 0.1M
2021-12-17 75.13 75.46 74.85 74.89 0.1M
2021-12-16 75.35 75.60 74.88 75.21 0.1M
2021-12-15 74.12 74.38 73.66 74.30 0.1M
2021-12-14 74.19 74.58 74.02 74.45 0.1M
2021-12-13 74.32 74.57 74.09 74.23 0.0M
2021-12-10 74.93 75.20 74.84 75.07 0.0M
2021-12-09 75.28 75.28 74.75 74.91 0.1M
2021-12-08 75.53 76.20 75.33 75.92 0.1M
2021-12-07 74.24 75.49 74.24 75.49 0.3M
2021-12-06 73.00 73.20 72.53 73.14 0.1M
2021-12-03 72.95 73.07 72.35 73.06 0.1M
2021-12-02 73.20 73.51 72.99 73.27 0.1M
2021-12-01 73.50 74.23 73.14 73.33 0.1M
2021-11-30 72.50 73.05 71.83 72.87 0.2M
2021-11-29 73.48 73.60 72.41 72.83 0.1M
2021-11-26 74.68 74.81 73.48 74.03 0.1M
2021-11-24 77.20 77.30 76.88 77.05 0.1M
2021-11-23 77.80 77.95 77.41 77.76 0.1M
2021-11-22 78.05 78.27 77.85 77.87 0.0M
2021-11-19 78.56 78.74 78.01 78.05 0.1M
2021-11-18 79.01 79.27 78.46 79.04 0.1M
2021-11-17 78.87 79.20 78.61 79.18 0.2M
2021-11-16 78.76 78.95 78.58 78.78 0.1M
2021-11-15 78.80 78.89 78.51 78.63 0.1M
2021-11-12 78.37 78.71 78.21 78.62 0.1M
2021-11-11 77.95 78.43 77.95 78.24 0.1M
2021-11-10 78.18 78.33 77.25 77.32 0.1M
2021-11-09 78.00 78.06 77.50 77.76 0.1M
2021-11-08 77.31 77.75 77.31 77.63 0.2M
2021-11-05 76.51 76.91 76.14 76.57 0.3M
2021-11-04 76.53 76.69 76.02 76.29 0.2M
2021-11-03 76.12 76.43 75.66 76.32 0.1M
2021-11-02 76.65 76.90 76.58 76.67 0.1M
2021-11-01 76.37 76.63 76.20 76.44 0.1M
2021-10-29 76.92 76.95 76.20 76.62 0.1M
2021-10-27 76.90 77.49 76.72 76.99 0.3M
2021-10-26 77.71 77.71 77.18 77.20 0.1M
2021-10-25 77.65 78.00 77.54 77.82 0.1M
2021-10-22 77.73 78.05 77.43 77.75 0.1M
2021-10-21 77.61 77.87 77.29 77.69 0.1M
2021-10-20 77.22 77.68 77.01 77.52 0.2M
2021-10-19 76.94 77.42 76.79 77.32 0.1M
2021-10-18 77.35 77.54 77.26 77.28 0.1M
2021-10-15 77.17 77.91 77.09 77.52 0.1M
2021-10-14 78.55 78.55 77.52 77.91 0.1M
2021-10-13 77.69 78.57 77.69 78.34 0.1M
2021-10-12 77.16 77.71 76.91 77.40 0.1M
2021-10-11 76.42 76.89 75.74 76.36 0.1M
2021-10-08 76.29 76.59 75.91 76.22 0.1M
2021-10-07 75.78 76.17 75.34 75.87 0.1M
2021-10-06 74.98 75.89 74.85 75.43 0.1M
2021-10-05 75.38 75.95 75.12 75.59 0.0M
2021-10-04 74.99 75.07 74.33 74.74 0.0M
2021-10-01 74.88 75.11 74.40 74.95 0.1M
2021-09-30 74.73 75.13 74.27 74.61 0.1M
2021-09-29 74.73 74.79 74.00 74.07 0.1M
2021-09-28 75.13 75.26 74.47 74.60 0.1M
2021-09-27 76.17 76.17 75.12 75.85 0.1M
2021-09-24 76.18 76.53 76.05 76.11 0.1M
2021-09-23 76.51 76.65 76.06 76.51 0.1M
2021-09-22 76.31 76.58 75.90 76.01 0.1M
2021-09-21 75.98 76.19 75.57 75.87 0.1M
2021-09-20 75.68 76.20 74.90 75.27 0.2M
2021-09-17 76.96 77.24 76.29 76.53 0.3M
2021-09-16 77.38 77.81 77.31 77.64 0.1M
2021-09-15 77.37 78.50 77.37 78.01 0.1M
2021-09-14 77.71 77.90 77.17 77.30 0.1M
2021-09-13 77.92 78.27 77.70 78.02 0.1M
2021-09-10 78.30 78.38 77.72 77.95 0.0M
2021-09-09 77.77 78.20 77.76 77.99 0.0M
2021-09-08 78.39 78.56 77.95 78.15 0.1M
2021-09-07 78.62 78.90 78.38 78.59 0.1M
2021-09-03 79.54 79.94 79.44 79.87 0.0M
2021-09-02 79.40 79.80 79.40 79.52 0.1M
2021-09-01 79.53 79.69 79.30 79.43 0.1M
2021-08-31 79.40 79.89 79.40 79.52 0.3M
2021-08-30 79.04 79.40 78.88 79.23 0.1M
2021-08-27 77.71 78.62 77.50 78.43 0.1M
2021-08-26 76.85 77.42 76.59 77.12 0.1M
2021-08-25 76.75 76.93 76.37 76.75 0.1M
2021-08-24 75.87 76.44 75.73 76.34 0.2M
2021-08-23 74.67 75.24 74.49 75.04 0.0M
2021-08-20 73.13 73.53 72.92 73.38 0.0M
2021-08-19 72.96 73.11 72.48 72.79 0.0M
2021-08-18 73.36 73.63 72.71 72.76 0.0M
2021-08-17 72.87 73.05 72.58 72.82 0.1M
2021-08-16 72.20 72.48 71.91 72.47 0.0M
2021-08-13 72.18 72.67 71.90 72.42 0.1M
2021-08-12 72.79 72.79 72.22 72.42 0.0M
2021-08-11 72.42 72.89 72.33 72.89 0.0M
2021-08-10 72.02 72.26 72.01 72.18 0.1M
2021-08-09 71.99 72.28 71.86 71.96 0.1M
2021-08-06 71.49 71.53 71.10 71.41 0.0M
2021-08-05 72.16 72.49 72.10 72.33 0.1M
2021-08-04 73.28 73.28 72.75 72.88 0.0M
2021-08-03 72.78 73.46 72.52 73.45 0.0M
2021-08-02 72.74 73.15 72.43 72.59 0.1M
2021-07-30 72.66 73.21 72.62 73.11 0.1M
2021-07-29 73.62 73.63 73.11 73.45 0.1M
2021-07-28 73.64 73.91 72.99 73.54 0.1M
2021-07-27 72.85 73.24 72.77 73.23 0.1M
2021-07-26 72.42 73.05 72.21 72.95 0.1M
2021-07-23 73.23 73.32 72.76 73.28 0.0M
2021-07-22 74.01 74.12 73.49 73.88 0.0M
2021-07-21 73.26 73.99 73.17 73.95 0.1M
2021-07-20 73.46 73.72 73.07 73.51 0.1M
2021-07-19 74.15 74.21 73.50 73.81 0.1M
2021-07-16 75.34 75.35 74.67 74.82 0.0M
2021-07-15 74.92 75.31 74.53 74.85 0.1M
2021-07-14 75.67 75.86 75.27 75.61 0.0M
2021-07-13 75.29 75.87 75.24 75.30 0.1M
2021-07-12 74.50 74.89 74.40 74.77 0.1M
2021-07-09 74.96 75.55 74.57 75.25 0.1M
2021-07-08 74.87 74.95 74.17 74.34 0.1M
2021-07-07 76.50 76.56 75.95 76.21 0.1M
2021-07-06 77.25 77.38 76.57 76.84 0.0M
2021-07-02 77.16 77.74 76.94 77.52 0.1M
2021-07-01 78.15 78.19 77.28 77.61 0.2M
2021-06-30 77.72 77.99 77.54 77.96 0.1M
2021-06-29 77.97 78.63 77.50 78.40 0.1M
2021-06-28 78.00 78.10 77.73 77.90 0.0M
2021-06-25 78.44 78.64 78.15 78.48 0.0M
2021-06-24 78.37 78.49 78.12 78.44 0.1M
2021-06-23 78.63 79.26 78.47 78.65 0.1M
2021-06-22 79.29 79.34 78.81 79.23 0.1M
2021-06-21 79.74 79.96 79.03 79.79 0.1M
2021-06-18 80.49 80.64 79.66 80.14 0.1M
2021-06-17 80.99 81.47 80.78 80.99 0.1M
2021-06-16 81.74 82.07 80.82 81.10 0.1M
2021-06-15 81.76 81.76 80.94 81.20 0.1M
2021-06-14 82.35 82.45 82.11 82.24 0.0M
2021-06-11 82.56 82.57 82.07 82.45 0.0M
2021-06-10 81.76 82.23 81.75 82.03 0.1M
2021-06-09 82.89 83.06 82.64 82.75 0.0M
2021-06-08 82.50 82.61 81.72 82.20 0.1M
2021-06-07 82.25 82.37 81.87 82.37 0.0M
2021-06-04 82.68 82.82 82.23 82.67 0.1M
2021-06-03 82.28 82.75 81.99 82.41 0.1M
2021-06-02 82.99 83.47 82.77 83.25 0.1M
2021-06-01 82.79 83.45 82.75 83.20 0.2M
2021-05-28 80.95 81.50 80.75 81.16 0.2M
2021-05-27 80.53 80.75 80.23 80.40 0.1M
2021-05-26 80.15 80.60 79.77 80.27 0.1M
2021-05-25 79.87 79.90 79.37 79.60 0.0M
2021-05-24 78.88 79.23 78.40 79.12 0.1M
2021-05-21 79.00 79.01 78.20 78.41 0.1M
2021-05-20 79.18 79.80 79.18 79.57 0.1M
2021-05-19 78.97 79.66 78.93 79.48 0.1M
2021-05-18 79.26 80.12 79.20 79.42 0.1M
2021-05-17 78.45 78.76 78.06 78.54 0.1M
2021-05-14 78.95 79.64 78.93 79.60 0.1M
2021-05-13 78.72 79.22 78.60 78.98 0.2M
2021-05-12 79.80 79.80 78.86 78.86 0.2M
2021-05-11 80.83 81.09 80.33 80.83 0.1M
2021-05-10 81.45 81.99 80.72 80.89 0.1M
2021-05-07 81.34 82.60 81.34 81.93 0.1M
2021-05-06 80.07 80.95 80.07 80.82 0.1M
2021-05-05 79.08 79.92 78.73 79.70 0.1M
2021-05-04 80.22 80.61 79.78 80.46 0.1M
2021-05-03 80.62 80.98 80.00 80.60 0.1M
2021-04-30 81.10 81.40 80.44 80.76 0.1M
2021-04-29 81.59 81.65 80.90 81.50 0.1M
2021-04-28 80.41 80.91 79.90 80.42 0.1M
2021-04-27 79.43 79.58 79.08 79.23 0.1M
2021-04-26 79.27 79.33 79.02 79.15 0.1M
2021-04-23 79.32 79.39 78.82 78.98 0.1M
2021-04-22 80.19 80.24 79.33 79.54 0.1M
2021-04-21 80.55 81.49 80.41 81.40 0.1M
2021-04-20 81.18 81.40 80.21 80.77 0.1M
2021-04-19 80.78 81.29 80.78 81.09 0.1M
2021-04-16 79.94 80.39 79.51 80.25 0.1M
2021-04-15 79.97 80.50 79.73 80.29 0.1M
2021-04-14 79.20 79.82 78.84 79.55 0.3M
2021-04-13 78.22 78.99 78.22 78.55 0.1M
2021-04-12 78.65 78.71 78.40 78.49 0.1M
2021-04-09 79.82 80.04 79.55 79.98 0.0M
2021-04-08 79.67 80.01 79.54 79.68 0.1M
2021-04-07 80.02 80.02 79.27 79.93 0.1M
2021-04-06 80.94 81.68 80.94 81.35 0.1M
2021-04-05 80.93 81.20 80.54 80.92 0.1M
2021-04-01 82.36 82.97 82.07 82.44 0.1M
2021-03-31 81.70 82.50 81.40 82.23 0.1M
2021-03-30 81.83 81.83 81.23 81.38 0.1M
2021-03-29 82.36 82.71 82.03 82.25 0.1M
2021-03-26 81.31 82.89 81.06 82.63 0.2M
2021-03-25 80.78 81.41 80.65 81.26 0.2M
2021-03-24 81.08 81.47 80.77 80.81 0.1M
2021-03-23 80.96 81.99 80.38 80.46 0.1M
2021-03-22 81.60 82.00 81.11 81.95 0.1M
2021-03-19 81.27 82.16 81.13 81.97 0.1M
2021-03-18 81.71 81.90 80.97 81.24 0.2M
2021-03-17 81.96 83.33 81.84 83.05 0.0M
2021-03-16 82.19 82.37 82.03 82.27 0.1M
2021-03-15 82.10 82.38 81.59 82.27 0.1M
2021-03-12 82.42 82.44 81.92 82.18 0.1M
2021-03-11 83.08 83.55 82.76 83.25 0.1M
2021-03-10 82.70 83.04 82.02 82.63 0.1M
2021-03-09 81.50 81.99 81.35 81.36 0.0M
2021-03-08 81.05 81.37 80.34 80.73 0.1M
2021-03-05 81.90 82.06 80.72 81.77 0.3M
2021-03-04 81.51 82.07 80.52 80.81 0.2M
2021-03-03 81.16 81.58 81.03 81.14 0.2M
2021-03-02 79.96 80.29 79.57 79.70 0.2M
2021-03-01 79.70 80.72 79.48 80.37 0.1M
2021-02-26 78.92 78.92 77.31 77.89 0.2M
2021-02-25 79.76 80.01 78.68 78.68 0.1M
2021-02-24 79.10 80.05 78.96 80.05 0.1M
2021-02-23 79.74 80.44 79.18 80.23 0.2M
2021-02-22 78.70 79.30 78.28 78.41 0.1M
2021-02-19 79.87 80.36 79.72 79.78 0.1M
2021-02-18 80.23 80.41 79.53 80.20 0.1M
2021-02-17 80.04 80.65 79.70 80.46 0.1M
2021-02-16 80.89 81.15 80.26 80.50 0.2M
2021-02-12 80.07 80.66 80.07 80.37 0.0M
2021-02-11 80.59 81.09 80.25 80.31 0.1M
2021-02-10 81.45 81.45 80.65 81.26 0.1M
2021-02-09 81.00 81.49 80.69 81.45 0.1M
2021-02-08 80.28 81.23 80.20 81.08 0.1M
2021-02-05 79.22 79.75 78.72 79.66 0.1M
2021-02-04 78.08 78.45 77.68 78.26 0.1M
2021-02-03 78.75 78.75 77.70 78.34 0.3M
2021-02-02 78.73 79.09 78.36 78.75 0.1M
2021-02-01 77.88 78.65 77.63 78.24 0.2M
2021-01-29 77.54 77.56 76.74 76.94 0.2M
2021-01-28 78.00 78.53 77.70 78.40 0.2M
2021-01-27 78.62 79.07 78.00 78.18 0.2M
2021-01-26 80.33 80.44 79.98 80.14 0.1M
2021-01-25 79.24 79.43 78.56 79.33 0.1M
2021-01-22 79.34 79.67 78.95 79.53 0.1M
2021-01-21 80.66 80.90 79.80 80.26 0.2M
2021-01-20 79.95 80.30 79.50 80.08 0.3M
2021-01-19 80.20 80.65 79.16 79.34 0.2M
2021-01-15 80.44 80.72 79.85 80.26 0.1M
2021-01-14 81.73 81.91 81.39 81.46 0.2M
2021-01-13 81.79 82.11 81.20 81.83 0.1M
2021-01-12 80.93 81.94 80.93 81.55 0.1M
2021-01-11 80.55 80.91 80.26 80.59 0.1M
2021-01-08 81.33 82.27 81.13 82.12 0.2M
2021-01-07 80.48 81.15 80.05 80.70 0.2M
2021-01-06 79.81 80.85 79.59 80.12 0.1M
2021-01-05 80.02 81.24 79.76 81.00 0.1M
2021-01-04 78.24 79.01 78.07 78.17 0.3M