iShares MSCI Thailand ETF (THD)
NYSEARCA: THD · Real-Time Price · USD
60.16
+0.39 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
60.07
-0.09 (-0.15%)
After-hours: Dec 5, 2025, 8:00 PM EST
THD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.22 | 60.39 | 59.99 | 60.16 | 60.16 | 0.65% | 11,667 |
| Dec 4, 2025 | 59.68 | 59.78 | 59.57 | 59.77 | 59.77 | -0.45% | 7,865 |
| Dec 3, 2025 | 60.05 | 60.21 | 59.84 | 60.04 | 60.04 | -0.20% | 51,499 |
| Dec 2, 2025 | 60.12 | 60.25 | 59.94 | 60.16 | 60.16 | 0.03% | 372,024 |
| Dec 1, 2025 | 60.06 | 60.45 | 59.99 | 60.14 | 60.14 | 1.86% | 225,312 |
| Nov 28, 2025 | 58.62 | 59.04 | 58.62 | 59.04 | 59.04 | 0.36% | 5,186 |
| Nov 26, 2025 | 58.56 | 58.86 | 58.56 | 58.83 | 58.83 | -0.51% | 28,795 |
| Nov 25, 2025 | 58.93 | 59.14 | 58.69 | 59.13 | 59.13 | 1.69% | 30,591 |
| Nov 24, 2025 | 58.00 | 58.23 | 58.00 | 58.15 | 58.15 | 0.50% | 16,606 |
| Nov 21, 2025 | 57.81 | 58.08 | 57.52 | 57.86 | 57.86 | -1.01% | 19,761 |
| Nov 20, 2025 | 59.22 | 59.33 | 58.36 | 58.45 | 58.45 | -0.15% | 26,095 |
| Nov 19, 2025 | 58.55 | 58.55 | 58.36 | 58.54 | 58.54 | -0.03% | 23,668 |
| Nov 18, 2025 | 58.64 | 58.80 | 58.39 | 58.56 | 58.56 | -0.37% | 13,498 |
| Nov 17, 2025 | 58.86 | 59.14 | 58.62 | 58.78 | 58.78 | 0.22% | 31,789 |
| Nov 14, 2025 | 58.30 | 58.83 | 58.30 | 58.65 | 58.65 | -0.74% | 29,226 |
| Nov 13, 2025 | 59.77 | 59.77 | 59.02 | 59.09 | 59.09 | -0.76% | 252,711 |
| Nov 12, 2025 | 59.38 | 59.60 | 59.33 | 59.54 | 59.54 | -1.55% | 23,280 |
| Nov 11, 2025 | 60.48 | 60.56 | 60.39 | 60.48 | 60.48 | -0.44% | 7,389 |
| Nov 10, 2025 | 60.54 | 60.77 | 60.47 | 60.75 | 60.75 | 0.80% | 13,720 |
| Nov 7, 2025 | 60.11 | 60.27 | 59.81 | 60.27 | 60.27 | -0.46% | 34,011 |
| Nov 6, 2025 | 60.56 | 60.68 | 60.38 | 60.55 | 60.55 | 1.15% | 89,654 |
| Nov 5, 2025 | 59.63 | 60.11 | 59.63 | 59.86 | 59.86 | 0.98% | 179,684 |
| Nov 4, 2025 | 59.70 | 59.87 | 59.25 | 59.28 | 59.28 | -1.70% | 71,252 |
| Nov 3, 2025 | 60.59 | 60.59 | 60.29 | 60.31 | 60.31 | -0.65% | 37,712 |
| Oct 31, 2025 | 60.85 | 60.98 | 60.59 | 60.70 | 60.70 | -0.10% | 17,909 |
| Oct 30, 2025 | 60.73 | 60.91 | 60.61 | 60.76 | 60.76 | -0.52% | 48,195 |
| Oct 29, 2025 | 61.39 | 61.47 | 60.86 | 61.08 | 61.08 | -0.50% | 30,438 |
| Oct 28, 2025 | 61.09 | 61.45 | 61.08 | 61.39 | 61.39 | 0.29% | 35,084 |
| Oct 27, 2025 | 61.16 | 61.32 | 60.81 | 61.21 | 61.21 | 0.29% | 36,371 |
| Oct 24, 2025 | 61.10 | 61.15 | 60.89 | 61.03 | 61.03 | 1.95% | 123,431 |
| Oct 23, 2025 | 59.87 | 59.99 | 59.82 | 59.86 | 59.86 | 0.42% | 11,763 |
| Oct 22, 2025 | 59.72 | 59.84 | 59.40 | 59.61 | 59.61 | 0.97% | 67,693 |
| Oct 21, 2025 | 59.07 | 59.19 | 58.94 | 59.04 | 59.04 | -0.89% | 50,619 |
| Oct 20, 2025 | 59.21 | 59.71 | 59.21 | 59.57 | 59.57 | 1.46% | 22,944 |
| Oct 17, 2025 | 58.68 | 58.82 | 58.50 | 58.71 | 58.71 | -1.74% | 91,263 |
| Oct 16, 2025 | 59.76 | 59.87 | 59.57 | 59.75 | 59.75 | 0.64% | 115,983 |
| Oct 15, 2025 | 59.18 | 59.47 | 59.09 | 59.37 | 59.37 | 1.45% | 42,784 |
| Oct 14, 2025 | 58.36 | 58.79 | 58.26 | 58.52 | 58.52 | -0.91% | 44,012 |
| Oct 13, 2025 | 58.98 | 59.62 | 58.93 | 59.06 | 59.06 | 1.46% | 292,757 |
| Oct 10, 2025 | 59.24 | 59.35 | 58.21 | 58.21 | 58.21 | -2.85% | 82,087 |
| Oct 9, 2025 | 60.72 | 60.74 | 59.80 | 59.92 | 59.92 | -0.61% | 336,295 |
| Oct 8, 2025 | 60.25 | 60.36 | 60.00 | 60.29 | 60.29 | 0.28% | 120,071 |
| Oct 7, 2025 | 60.29 | 60.47 | 60.09 | 60.12 | 60.12 | 0.80% | 34,913 |
| Oct 6, 2025 | 59.82 | 59.83 | 59.64 | 59.64 | 59.64 | -0.85% | 39,974 |
| Oct 3, 2025 | 60.01 | 60.20 | 59.94 | 60.15 | 60.15 | 1.02% | 91,534 |
| Oct 2, 2025 | 59.80 | 59.80 | 59.32 | 59.54 | 59.54 | 0.51% | 106,379 |
| Oct 1, 2025 | 59.20 | 59.26 | 58.94 | 59.24 | 59.24 | 0.59% | 163,204 |
| Sep 30, 2025 | 58.80 | 58.90 | 58.51 | 58.89 | 58.89 | -1.51% | 47,386 |
| Sep 29, 2025 | 60.02 | 60.03 | 59.79 | 59.79 | 59.79 | 0.47% | 28,172 |
| Sep 26, 2025 | 59.43 | 59.58 | 59.43 | 59.51 | 59.51 | -0.35% | 28,764 |
| Sep 25, 2025 | 59.71 | 59.79 | 59.39 | 59.72 | 59.72 | 0.96% | 35,179 |
| Sep 24, 2025 | 59.60 | 59.66 | 59.10 | 59.15 | 59.15 | -1.29% | 105,332 |
| Sep 23, 2025 | 60.09 | 60.09 | 59.88 | 59.92 | 59.92 | -1.17% | 92,258 |
| Sep 22, 2025 | 60.61 | 60.63 | 60.36 | 60.63 | 60.63 | -0.53% | 47,446 |
| Sep 19, 2025 | 60.84 | 60.98 | 60.80 | 60.95 | 60.95 | 0.35% | 28,683 |
| Sep 18, 2025 | 60.93 | 61.02 | 60.71 | 60.74 | 60.74 | -1.59% | 130,866 |
| Sep 17, 2025 | 61.84 | 62.16 | 61.50 | 61.72 | 61.72 | 0.03% | 17,787 |
| Sep 16, 2025 | 61.78 | 61.90 | 61.55 | 61.70 | 61.70 | 0.70% | 95,228 |
| Sep 15, 2025 | 61.30 | 61.40 | 61.02 | 61.27 | 61.27 | 0.34% | 118,971 |
| Sep 12, 2025 | 61.00 | 61.11 | 60.93 | 61.06 | 61.06 | -0.18% | 8,079 |
| Sep 11, 2025 | 60.84 | 61.38 | 60.84 | 61.17 | 61.17 | 1.53% | 156,444 |
| Sep 10, 2025 | 60.22 | 60.48 | 60.18 | 60.25 | 60.25 | -0.07% | 115,645 |
| Sep 9, 2025 | 60.19 | 60.50 | 60.19 | 60.29 | 60.29 | 0.60% | 27,046 |
| Sep 8, 2025 | 59.67 | 60.00 | 59.67 | 59.93 | 59.93 | 1.08% | 35,279 |
| Sep 5, 2025 | 59.08 | 59.31 | 59.04 | 59.29 | 59.29 | 1.61% | 47,261 |
| Sep 4, 2025 | 58.31 | 58.35 | 57.99 | 58.35 | 58.35 | -0.56% | 15,431 |
| Sep 3, 2025 | 58.34 | 58.75 | 58.34 | 58.68 | 58.68 | 1.21% | 62,656 |
| Sep 2, 2025 | 58.07 | 58.16 | 57.82 | 57.98 | 57.98 | 1.28% | 76,369 |
| Aug 29, 2025 | 57.15 | 57.40 | 57.15 | 57.25 | 57.25 | -1.33% | 83,361 |
| Aug 28, 2025 | 57.93 | 58.09 | 57.92 | 58.02 | 58.02 | 0.29% | 61,665 |
| Aug 27, 2025 | 57.34 | 57.93 | 57.34 | 57.85 | 57.85 | 0.14% | 218,951 |
| Aug 26, 2025 | 57.89 | 57.91 | 57.47 | 57.77 | 57.77 | -0.86% | 91,446 |
| Aug 25, 2025 | 58.23 | 58.53 | 58.17 | 58.27 | 58.27 | -0.15% | 105,730 |
| Aug 22, 2025 | 57.59 | 58.47 | 57.59 | 58.36 | 58.36 | 2.05% | 51,096 |
| Aug 21, 2025 | 57.27 | 57.41 | 57.13 | 57.19 | 57.19 | -0.49% | 50,684 |
| Aug 20, 2025 | 57.41 | 57.49 | 57.25 | 57.47 | 57.47 | 1.88% | 10,633 |
| Aug 19, 2025 | 56.61 | 56.66 | 56.31 | 56.41 | 56.41 | -1.12% | 193,653 |
| Aug 18, 2025 | 57.08 | 57.08 | 56.84 | 57.05 | 57.05 | -1.11% | 72,488 |
| Aug 15, 2025 | 57.86 | 57.86 | 57.65 | 57.69 | 57.69 | -0.22% | 47,792 |
| Aug 14, 2025 | 58.02 | 58.02 | 57.70 | 57.82 | 57.82 | -1.93% | 20,061 |
| Aug 13, 2025 | 58.87 | 59.12 | 58.87 | 58.96 | 58.96 | 1.46% | 164,611 |
| Aug 12, 2025 | 57.95 | 58.31 | 57.95 | 58.11 | 58.11 | 0.71% | 27,416 |
| Aug 11, 2025 | 58.05 | 58.05 | 57.64 | 57.70 | 57.70 | -0.67% | 33,686 |
| Aug 8, 2025 | 57.97 | 58.09 | 57.87 | 58.09 | 58.09 | -0.48% | 20,823 |
| Aug 7, 2025 | 58.56 | 58.63 | 58.14 | 58.37 | 58.37 | -0.26% | 288,842 |
| Aug 6, 2025 | 58.39 | 58.61 | 58.39 | 58.52 | 58.52 | 1.30% | 55,464 |
| Aug 5, 2025 | 57.77 | 57.93 | 57.73 | 57.77 | 57.77 | 1.00% | 222,719 |
| Aug 4, 2025 | 57.08 | 57.23 | 56.99 | 57.20 | 57.20 | 1.82% | 132,948 |
| Aug 1, 2025 | 56.36 | 56.38 | 56.00 | 56.18 | 56.18 | -0.43% | 62,155 |
| Jul 31, 2025 | 57.12 | 57.12 | 56.41 | 56.42 | 56.42 | -0.88% | 227,830 |
| Jul 30, 2025 | 57.38 | 57.39 | 56.85 | 56.92 | 56.92 | -0.72% | 94,175 |
| Jul 29, 2025 | 57.11 | 57.35 | 57.08 | 57.33 | 57.33 | 1.94% | 28,157 |
| Jul 28, 2025 | 56.31 | 56.34 | 56.15 | 56.24 | 56.24 | -0.42% | 78,195 |
| Jul 25, 2025 | 56.09 | 56.48 | 56.09 | 56.48 | 56.48 | 0.55% | 157,123 |
| Jul 24, 2025 | 56.36 | 56.36 | 56.13 | 56.17 | 56.17 | -1.58% | 86,204 |
| Jul 23, 2025 | 56.72 | 57.07 | 56.72 | 57.07 | 57.07 | 2.22% | 199,463 |
| Jul 22, 2025 | 55.66 | 55.84 | 55.45 | 55.83 | 55.83 | -0.94% | 69,906 |
| Jul 21, 2025 | 56.32 | 56.42 | 56.15 | 56.36 | 56.36 | 0.73% | 80,695 |
| Jul 18, 2025 | 56.27 | 56.28 | 55.85 | 55.95 | 55.95 | 0.61% | 218,236 |
| Jul 17, 2025 | 55.04 | 55.74 | 55.04 | 55.61 | 55.61 | 3.31% | 200,967 |