iShares MSCI Thailand ETF (THD)
NYSEARCA: THD · Real-Time Price · USD
53.40
+0.02 (0.04%)
Jun 5, 2025, 4:00 PM - Market closed
THD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 53.68 | 53.77 | 53.39 | 53.40 | 53.40 | 0.04% | 12,180 |
Jun 4, 2025 | 53.45 | 53.55 | 53.31 | 53.38 | 53.38 | -0.98% | 110,412 |
Jun 3, 2025 | 53.98 | 54.00 | 53.85 | 53.91 | 53.91 | -0.20% | 49,263 |
Jun 2, 2025 | 54.07 | 54.15 | 53.58 | 54.02 | 54.02 | 1.18% | 597,156 |
May 30, 2025 | 53.38 | 53.52 | 53.19 | 53.39 | 53.39 | -2.23% | 33,515 |
May 29, 2025 | 54.59 | 54.84 | 54.54 | 54.61 | 54.61 | 0.48% | 15,249 |
May 28, 2025 | 54.35 | 54.51 | 54.27 | 54.35 | 54.35 | 0.30% | 16,692 |
May 27, 2025 | 54.39 | 54.41 | 54.12 | 54.19 | 54.19 | -1.97% | 34,389 |
May 23, 2025 | 55.00 | 55.45 | 55.00 | 55.28 | 55.28 | 1.13% | 19,021 |
May 22, 2025 | 54.61 | 54.87 | 54.61 | 54.66 | 54.66 | -0.87% | 123,125 |
May 21, 2025 | 55.11 | 55.51 | 55.05 | 55.14 | 55.14 | -0.86% | 31,897 |
May 20, 2025 | 55.33 | 55.65 | 55.33 | 55.62 | 55.62 | 0.52% | 14,551 |
May 19, 2025 | 55.22 | 55.42 | 55.04 | 55.33 | 55.33 | 0.33% | 18,488 |
May 16, 2025 | 55.01 | 55.15 | 54.77 | 55.15 | 55.15 | -0.52% | 16,539 |
May 15, 2025 | 55.49 | 55.50 | 55.28 | 55.44 | 55.44 | -0.91% | 10,912 |
May 14, 2025 | 56.06 | 56.11 | 55.92 | 55.95 | 55.95 | -0.97% | 23,371 |
May 13, 2025 | 56.16 | 56.53 | 56.16 | 56.50 | 56.50 | 0.39% | 39,695 |
May 12, 2025 | 56.34 | 56.72 | 56.05 | 56.28 | 56.28 | -0.37% | 281,271 |
May 9, 2025 | 56.73 | 56.79 | 56.39 | 56.49 | 56.49 | 0.91% | 43,466 |
May 8, 2025 | 56.57 | 56.64 | 55.93 | 55.98 | 55.98 | -1.88% | 33,277 |
May 7, 2025 | 57.03 | 57.43 | 56.94 | 57.05 | 57.05 | 2.20% | 60,405 |
May 6, 2025 | 55.94 | 56.42 | 55.77 | 55.82 | 55.82 | - | 516,971 |
May 5, 2025 | 55.91 | 55.99 | 55.72 | 55.82 | 55.82 | 0.34% | 13,360 |
May 2, 2025 | 55.55 | 55.90 | 55.45 | 55.63 | 55.63 | 1.87% | 26,016 |
May 1, 2025 | 54.72 | 55.05 | 54.59 | 54.61 | 54.61 | -0.38% | 23,952 |
Apr 30, 2025 | 54.35 | 54.94 | 54.35 | 54.82 | 54.82 | 2.22% | 48,052 |
Apr 29, 2025 | 53.85 | 53.85 | 53.51 | 53.63 | 53.63 | 0.54% | 24,184 |
Apr 28, 2025 | 53.21 | 53.45 | 52.95 | 53.34 | 53.34 | 0.43% | 65,155 |
Apr 25, 2025 | 52.58 | 53.32 | 52.58 | 53.11 | 53.11 | 0.57% | 46,184 |
Apr 24, 2025 | 52.68 | 52.89 | 52.55 | 52.81 | 52.81 | 0.25% | 18,535 |
Apr 23, 2025 | 53.09 | 53.25 | 52.65 | 52.68 | 52.68 | 0.52% | 263,787 |
Apr 22, 2025 | 52.47 | 52.66 | 52.33 | 52.41 | 52.41 | 0.79% | 13,096 |
Apr 21, 2025 | 52.28 | 52.28 | 51.59 | 52.00 | 52.00 | -0.21% | 22,906 |
Apr 17, 2025 | 52.17 | 52.36 | 51.92 | 52.11 | 52.11 | -0.23% | 54,079 |
Apr 16, 2025 | 52.11 | 52.85 | 52.11 | 52.23 | 52.23 | 0.12% | 42,275 |
Apr 15, 2025 | 52.39 | 52.39 | 51.93 | 52.17 | 52.17 | 0.25% | 25,860 |
Apr 14, 2025 | 51.95 | 52.17 | 51.71 | 52.04 | 52.04 | 0.50% | 29,934 |
Apr 11, 2025 | 51.55 | 51.88 | 51.33 | 51.78 | 51.78 | 2.03% | 25,966 |
Apr 10, 2025 | 50.87 | 51.15 | 50.12 | 50.75 | 50.75 | -0.94% | 100,294 |
Apr 9, 2025 | 47.95 | 51.59 | 47.70 | 51.23 | 51.23 | 12.92% | 164,009 |
Apr 8, 2025 | 47.66 | 47.79 | 45.23 | 45.37 | 45.37 | -3.45% | 247,424 |
Apr 7, 2025 | 46.99 | 48.01 | 46.40 | 46.99 | 46.99 | -2.23% | 60,536 |
Apr 4, 2025 | 49.22 | 49.24 | 47.45 | 48.06 | 48.06 | -6.15% | 287,554 |
Apr 3, 2025 | 51.55 | 51.75 | 51.19 | 51.21 | 51.21 | -2.29% | 219,819 |
Apr 2, 2025 | 51.98 | 52.44 | 51.98 | 52.41 | 52.41 | 0.87% | 123,753 |
Apr 1, 2025 | 51.96 | 52.09 | 51.79 | 51.96 | 51.96 | - | 262,290 |
Mar 31, 2025 | 51.84 | 51.96 | 51.54 | 51.96 | 51.96 | -0.69% | 32,976 |
Mar 28, 2025 | 52.54 | 52.68 | 52.22 | 52.32 | 52.32 | -1.82% | 98,040 |
Mar 27, 2025 | 53.12 | 53.34 | 53.09 | 53.29 | 53.29 | 0.32% | 17,504 |
Mar 26, 2025 | 53.28 | 53.28 | 53.01 | 53.12 | 53.12 | -0.52% | 16,282 |