iShares MSCI Thailand ETF (THD)
NYSEARCA: THD · Real-Time Price · USD
71.83
+0.74 (1.04%)
At close: May 18, 2026, 4:00 PM EDT
71.83
0.00 (0.00%)
After-hours: May 18, 2026, 4:10 PM EDT
THD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 71.85 | 71.85 | 71.17 | 71.83 | 71.83 | 1.04% | 48,033 |
| May 15, 2026 | 71.46 | 71.46 | 70.97 | 71.09 | 71.09 | -2.88% | 32,737 |
| May 14, 2026 | 73.22 | 73.58 | 73.20 | 73.20 | 73.20 | 1.43% | 52,248 |
| May 13, 2026 | 71.50 | 72.19 | 71.34 | 72.17 | 72.17 | 2.78% | 112,801 |
| May 12, 2026 | 70.11 | 70.43 | 69.67 | 70.22 | 70.22 | -1.07% | 55,603 |
| May 11, 2026 | 71.14 | 71.32 | 70.98 | 70.98 | 70.98 | -1.09% | 31,129 |
| May 8, 2026 | 71.69 | 71.84 | 71.58 | 71.76 | 71.76 | 0.79% | 35,336 |
| May 7, 2026 | 72.44 | 72.44 | 71.06 | 71.20 | 71.20 | -1.56% | 91,812 |
| May 6, 2026 | 71.95 | 72.48 | 71.84 | 72.33 | 72.33 | 2.68% | 58,425 |
| May 5, 2026 | 70.20 | 70.59 | 70.18 | 70.44 | 70.44 | 0.34% | 68,374 |
| May 4, 2026 | 70.68 | 71.09 | 69.95 | 70.20 | 70.20 | -1.00% | 118,610 |
| May 1, 2026 | 70.75 | 71.63 | 70.74 | 70.91 | 70.91 | 0.28% | 88,555 |
| Apr 30, 2026 | 70.36 | 70.78 | 70.11 | 70.71 | 70.71 | 2.26% | 71,216 |
| Apr 29, 2026 | 69.53 | 69.91 | 69.01 | 69.15 | 69.15 | -0.12% | 60,977 |
| Apr 28, 2026 | 69.21 | 69.52 | 68.97 | 69.23 | 69.23 | -0.99% | 59,299 |
| Apr 27, 2026 | 69.70 | 70.13 | 69.70 | 69.92 | 69.92 | 1.10% | 69,860 |
| Apr 24, 2026 | 68.97 | 69.32 | 68.83 | 69.16 | 69.16 | 0.95% | 56,452 |
| Apr 23, 2026 | 69.00 | 69.12 | 67.90 | 68.51 | 68.51 | -2.62% | 59,259 |
| Apr 22, 2026 | 70.25 | 70.45 | 70.14 | 70.35 | 70.35 | 1.12% | 27,899 |
| Apr 21, 2026 | 70.59 | 70.59 | 69.39 | 69.57 | 69.57 | -1.36% | 48,258 |
| Apr 20, 2026 | 70.74 | 70.87 | 70.46 | 70.53 | 70.53 | -1.99% | 57,870 |
| Apr 17, 2026 | 71.75 | 72.48 | 71.53 | 71.96 | 71.96 | 1.58% | 195,134 |
| Apr 16, 2026 | 71.17 | 71.17 | 70.57 | 70.84 | 70.84 | -1.56% | 196,355 |
| Apr 15, 2026 | 72.92 | 72.92 | 71.83 | 71.96 | 71.96 | -1.60% | 1,180,745 |
| Apr 14, 2026 | 72.69 | 73.14 | 72.66 | 73.13 | 73.13 | 1.16% | 20,208 |
| Apr 13, 2026 | 71.51 | 72.43 | 71.46 | 72.29 | 72.29 | 0.81% | 98,573 |
| Apr 10, 2026 | 72.37 | 72.37 | 71.67 | 71.71 | 71.71 | 0.66% | 55,509 |
| Apr 9, 2026 | 70.60 | 71.70 | 70.60 | 71.24 | 71.24 | 0.20% | 31,372 |
| Apr 8, 2026 | 70.52 | 71.10 | 70.15 | 71.10 | 71.10 | 4.25% | 267,316 |
| Apr 7, 2026 | 68.34 | 68.34 | 66.91 | 68.20 | 68.20 | -0.25% | 133,568 |
| Apr 6, 2026 | 68.34 | 68.69 | 68.06 | 68.37 | 68.37 | -0.12% | 34,672 |
| Apr 2, 2026 | 67.48 | 68.56 | 67.36 | 68.45 | 68.45 | -0.65% | 28,476 |
| Apr 1, 2026 | 68.91 | 69.52 | 68.68 | 68.90 | 68.90 | -0.69% | 76,019 |
| Mar 31, 2026 | 67.50 | 69.38 | 67.50 | 69.38 | 69.38 | 3.63% | 124,686 |
| Mar 30, 2026 | 67.08 | 67.21 | 66.54 | 66.95 | 66.95 | 1.24% | 68,690 |
| Mar 27, 2026 | 66.14 | 66.88 | 66.06 | 66.13 | 66.13 | 0.79% | 50,134 |
| Mar 26, 2026 | 66.42 | 66.57 | 65.52 | 65.61 | 65.61 | -2.53% | 43,903 |
| Mar 25, 2026 | 67.80 | 67.98 | 67.06 | 67.31 | 67.31 | 3.05% | 108,550 |
| Mar 24, 2026 | 65.23 | 65.71 | 64.92 | 65.32 | 65.32 | -3.29% | 69,667 |
| Mar 23, 2026 | 66.91 | 68.04 | 66.58 | 67.54 | 67.54 | 3.59% | 189,783 |
| Mar 20, 2026 | 66.27 | 66.42 | 64.99 | 65.20 | 65.20 | -1.27% | 82,410 |
| Mar 19, 2026 | 65.00 | 66.20 | 64.86 | 66.04 | 66.04 | 0.87% | 79,158 |
| Mar 18, 2026 | 66.51 | 66.60 | 65.34 | 65.47 | 65.47 | -3.65% | 50,959 |
| Mar 17, 2026 | 67.52 | 68.09 | 67.52 | 67.95 | 67.95 | 2.38% | 88,061 |
| Mar 16, 2026 | 65.88 | 66.58 | 65.85 | 66.37 | 66.37 | 1.64% | 133,336 |
| Mar 13, 2026 | 66.21 | 66.91 | 65.18 | 65.30 | 65.30 | -0.91% | 230,762 |
| Mar 12, 2026 | 67.31 | 67.41 | 65.84 | 65.90 | 65.90 | -1.66% | 341,552 |
| Mar 11, 2026 | 67.03 | 67.43 | 66.71 | 67.01 | 67.01 | -0.33% | 100,846 |
| Mar 10, 2026 | 67.07 | 68.22 | 66.93 | 67.23 | 67.23 | 0.73% | 395,703 |
| Mar 9, 2026 | 65.54 | 66.74 | 64.92 | 66.74 | 66.74 | 1.60% | 159,058 |