iShares MSCI Thailand ETF (THD)
NYSEARCA: THD · Real-Time Price · USD
52.81
+0.13 (0.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed
THD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 53.39 | 53.54 | 53.37 | 53.40 | 53.40 | -0.02% | 52,812 |
| Mar 24, 2025 | 53.57 | 53.57 | 53.39 | 53.41 | 53.41 | 0.30% | 25,825 |
| Mar 21, 2025 | 53.30 | 53.44 | 53.23 | 53.25 | 53.25 | -0.39% | 27,110 |
| Mar 20, 2025 | 53.17 | 53.50 | 53.08 | 53.46 | 53.46 | -1.07% | 43,563 |
| Mar 19, 2025 | 53.84 | 54.14 | 53.68 | 54.04 | 54.04 | 1.39% | 60,569 |
| Mar 18, 2025 | 53.35 | 53.35 | 52.93 | 53.30 | 53.30 | -0.11% | 171,518 |
| Mar 17, 2025 | 53.10 | 53.40 | 53.10 | 53.36 | 53.36 | 0.09% | 25,550 |
| Mar 14, 2025 | 53.05 | 53.32 | 53.00 | 53.31 | 53.31 | 2.09% | 18,568 |
| Mar 13, 2025 | 51.99 | 52.33 | 51.96 | 52.22 | 52.22 | 0.23% | 50,169 |
| Mar 12, 2025 | 52.15 | 52.28 | 51.91 | 52.10 | 52.10 | -2.34% | 101,134 |
| Mar 11, 2025 | 53.19 | 53.48 | 53.00 | 53.35 | 53.35 | 1.81% | 54,957 |
| Mar 10, 2025 | 52.62 | 52.69 | 52.23 | 52.40 | 52.40 | -2.78% | 51,021 |
| Mar 7, 2025 | 54.05 | 54.28 | 53.89 | 53.90 | 53.90 | 1.05% | 61,172 |
| Mar 6, 2025 | 53.43 | 53.61 | 53.20 | 53.34 | 53.34 | -2.24% | 32,656 |
| Mar 5, 2025 | 54.31 | 54.67 | 54.31 | 54.56 | 54.56 | 2.85% | 71,134 |
| Mar 4, 2025 | 52.76 | 53.20 | 52.60 | 53.05 | 53.05 | 0.08% | 131,207 |
| Mar 3, 2025 | 53.12 | 53.40 | 52.78 | 53.01 | 53.01 | -0.24% | 87,201 |
| Feb 28, 2025 | 53.38 | 53.38 | 52.94 | 53.14 | 53.14 | -1.01% | 76,308 |
| Feb 27, 2025 | 54.13 | 54.13 | 53.68 | 53.68 | 53.68 | -2.59% | 26,466 |
| Feb 26, 2025 | 54.91 | 55.37 | 54.89 | 55.11 | 55.11 | 2.59% | 33,851 |
| Feb 25, 2025 | 54.40 | 54.40 | 53.50 | 53.72 | 53.72 | -3.47% | 136,590 |
| Feb 24, 2025 | 55.68 | 55.75 | 55.52 | 55.65 | 55.65 | -0.43% | 37,231 |
| Feb 21, 2025 | 56.10 | 56.21 | 55.82 | 55.89 | 55.89 | -0.13% | 14,580 |
| Feb 20, 2025 | 55.79 | 55.96 | 55.70 | 55.96 | 55.96 | -0.73% | 41,660 |
| Feb 19, 2025 | 56.32 | 56.39 | 56.15 | 56.37 | 56.37 | -0.02% | 13,079 |
| Feb 18, 2025 | 56.22 | 56.42 | 56.10 | 56.38 | 56.38 | -0.16% | 78,119 |
| Feb 14, 2025 | 56.75 | 56.83 | 56.38 | 56.47 | 56.47 | -1.12% | 66,624 |
| Feb 13, 2025 | 56.45 | 57.11 | 56.25 | 57.11 | 57.11 | 0.99% | 19,402 |
| Feb 12, 2025 | 56.09 | 56.78 | 56.09 | 56.55 | 56.55 | 0.02% | 17,838 |