MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
THD — iShares MSCI Thailand ETF
NYSE ArcaiShares MSCI Thailand ETF
$71.80
-0.11(-0.15%)
- O
- 71.79
- H
- 71.85
- L
- 71.63
- V
- 93.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$71.80
Period Return+35.19%
Period High$75.17
Period Low$48.08
Avg Daily Volume92.9K
Total Trading Days365
THD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $71.79 | $71.85 | $71.63 | $71.80 | $-0.11 | -0.15% | 93,385 | $71.73 | $71.63 $71.85 |
| Oct 6, 2026 | $71.85 | $71.97 | $71.76 | $71.91 | +$0.43 | +0.60% | 14,224 | $71.88 | $71.76 $71.97 |
| Oct 5, 2026 | $71.40 | $71.67 | $71.39 | $71.48 | $-0.14 | -0.20% | 23,933 | $71.53 | $71.39 $71.67 |
| Oct 2, 2026 | $71.54 | $71.79 | $71.30 | $71.62 | +$0.93 | +1.32% | 52,914 | $71.39 | $71.30 $71.79 |
| Oct 1, 2026 | $70.60 | $70.82 | $70.30 | $70.69 | +$0.18 | +0.26% | 100,789 | $70.55 | $70.30 $70.82 |
| Sep 30, 2026 | $70.96 | $71.02 | $70.35 | $70.51 | $-1.82 | -2.52% | 56,998 | $70.63 | $70.35 $71.02 |
| Sep 29, 2026 | $72.50 | $72.62 | $72.19 | $72.33 | $-0.19 | -0.26% | 35,836 | $72.38 | $72.19 $72.62 |
| Sep 28, 2026 | $72.56 | $72.93 | $72.34 | $72.52 | $-1.01 | -1.37% | 54,369 | $72.61 | $72.34 $72.93 |
| Sep 25, 2026 | $73.39 | $73.68 | $73.29 | $73.53 | +$0.13 | +0.18% | 74,984 | $73.39 | $73.29 $73.68 |
| Sep 24, 2026 | $73.21 | $73.52 | $73.08 | $73.40 | +$0.09 | +0.12% | 15,457 | $73.34 | $73.08 $73.52 |
| Sep 23, 2026 | $73.89 | $73.89 | $73.14 | $73.31 | $-1.21 | -1.62% | 27,087 | $73.41 | $73.14 $73.89 |
| Sep 22, 2026 | $73.89 | $74.74 | $73.89 | $74.52 | +$1.03 | +1.40% | 205,895 | $74.41 | $73.89 $74.74 |
| Sep 21, 2026 | $73.10 | $73.58 | $73.10 | $73.49 | +$1.23 | +1.70% | 17,579 | $73.40 | $73.10 $73.58 |
| Sep 18, 2026 | $72.27 | $72.32 | $72.05 | $72.26 | $-0.30 | -0.41% | 21,249 | $72.19 | $72.05 $72.32 |
| Sep 17, 2026 | $72.51 | $72.65 | $72.47 | $72.56 | +$1.48 | +2.08% | 19,492 | $72.55 | $72.47 $72.65 |
| Sep 16, 2026 | $71.70 | $71.78 | $70.82 | $71.08 | $-1.31 | -1.81% | 25,517 | $71.42 | $70.82 $71.78 |
| Sep 15, 2026 | $72.66 | $72.67 | $72.39 | $72.39 | $-1.02 | -1.39% | 15,288 | $72.49 | $72.39 $72.67 |
| Sep 14, 2026 | $72.86 | $73.66 | $72.66 | $73.41 | $-0.70 | -0.94% | 718,199 | $73.46 | $72.66 $73.66 |
| Sep 11, 2026 | $74.12 | $74.35 | $74.01 | $74.11 | $-0.06 | -0.08% | 44,817 | $74.18 | $74.01 $74.35 |
| Sep 10, 2026 | $74.22 | $74.35 | $74.05 | $74.17 | $-0.66 | -0.88% | 13,174 | $74.23 | $74.05 $74.35 |
| Sep 9, 2026 | $74.90 | $75.04 | $74.73 | $74.83 | $-0.23 | -0.31% | 173,583 | $75.07 | $74.73 $75.04 |
| Sep 8, 2026 | $74.95 | $75.17 | $74.78 | $75.06 | +$1.67 | +2.28% | 49,498 | $75.00 | $74.78 $75.17 |
| Sep 4, 2026 | $73.41 | $73.57 | $73.24 | $73.39 | +$0.25 | +0.34% | 17,814 | $73.40 | $73.24 $73.57 |
| Sep 3, 2026 | $72.67 | $73.17 | $72.57 | $73.14 | +$1.04 | +1.44% | 58,543 | $73.00 | $72.57 $73.17 |
| Sep 2, 2026 | $71.99 | $72.15 | $71.93 | $72.10 | +$0.37 | +0.52% | 107,011 | $72.01 | $71.93 $72.15 |
| Sep 1, 2026 | $72.25 | $72.43 | $71.68 | $71.73 | $-0.64 | -0.88% | 97,077 | $71.93 | $71.68 $72.43 |
| Aug 31, 2026 | $72.55 | $72.55 | $72.30 | $72.37 | +$0.08 | +0.11% | 44,220 | $72.37 | $72.30 $72.55 |
| Aug 28, 2026 | $72.94 | $72.96 | $72.17 | $72.29 | $-1.44 | -1.95% | 28,686 | $72.45 | $72.17 $72.96 |
| Aug 27, 2026 | $73.36 | $73.73 | $73.34 | $73.73 | $-0.02 | -0.03% | 20,884 | $73.60 | $73.34 $73.73 |
| Aug 26, 2026 | $73.57 | $73.75 | $73.50 | $73.75 | +$0.52 | +0.71% | 13,727 | $73.64 | $73.50 $73.75 |