iShares MSCI Thailand ETF (THD)
NYSEARCA: THD · Real-Time Price · USD
56.28
-0.21 (-0.37%)
At close: May 12, 2025, 4:00 PM
56.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
THD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |