U.S. markets open in 3 hours 4 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,494.00 -32.00 (-0.08%) F Nasdaq
20,008.00 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,040.40 -4.50 (-0.22%) Petróleo
81.54 +0.71 (+0.88%) Oro
2,325.00 -5.80 (-0.25%)
iShares MSCI Thailand ETF (THD)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 55.26 | 55.26 | 55.01 | 55.18 | 55.18 | 49,700 |
| 24 jun 2024 | 55.08 | 55.37 | 55.02 | 55.02 | 55.02 | 25,600 |
| 21 jun 2024 | 54.55 | 54.76 | 54.33 | 54.44 | 54.44 | 39,000 |
| 20 jun 2024 | 54.26 | 54.32 | 53.81 | 53.98 | 53.98 | 37,800 |
| 18 jun 2024 | 54.38 | 54.60 | 54.18 | 54.52 | 54.52 | 101,900 |
| 17 jun 2024 | 54.16 | 54.50 | 54.06 | 54.27 | 54.27 | 30,600 |
| 14 jun 2024 | 54.59 | 54.89 | 54.58 | 54.76 | 54.76 | 20,400 |
| 13 jun 2024 | 55.22 | 55.22 | 54.80 | 54.94 | 54.94 | 21,500 |
| 12 jun 2024 | 56.03 | 56.07 | 55.52 | 55.60 | 55.60 | 47,700 |
| 11 jun 2024 | 55.12 | 55.17 | 54.86 | 55.13 | 55.13 | 48,200 |
| 11 jun 2024 | 1.138 Dividendo | |||||
| 10 jun 2024 | 56.23 | 56.41 | 56.11 | 56.22 | 55.08 | 59,400 |
| 07 jun 2024 | 56.97 | 57.09 | 56.46 | 56.55 | 55.41 | 38,100 |
| 06 jun 2024 | 57.24 | 57.38 | 57.24 | 57.28 | 56.12 | 20,200 |
| 05 jun 2024 | 57.37 | 57.72 | 57.21 | 57.68 | 56.51 | 36,400 |
| 04 jun 2024 | 57.49 | 57.54 | 57.12 | 57.32 | 56.16 | 47,100 |
| 03 jun 2024 | 57.73 | 58.06 | 57.50 | 57.92 | 56.75 | 65,500 |
| 31 may 2024 | 57.67 | 57.67 | 57.10 | 57.55 | 56.39 | 59,600 |
| 30 may 2024 | 57.78 | 57.95 | 57.67 | 57.86 | 56.69 | 29,900 |
| 29 may 2024 | 57.79 | 57.79 | 57.50 | 57.68 | 56.51 | 13,900 |
| 28 may 2024 | 58.72 | 58.72 | 58.50 | 58.56 | 57.37 | 15,200 |
| 24 may 2024 | 58.68 | 58.68 | 58.41 | 58.65 | 57.46 | 57,500 |
| 23 may 2024 | 58.96 | 58.96 | 58.14 | 58.24 | 57.06 | 14,500 |
| 22 may 2024 | 59.32 | 59.32 | 59.00 | 59.09 | 57.89 | 18,000 |
| 21 may 2024 | 59.51 | 59.51 | 59.14 | 59.28 | 58.08 | 38,400 |
| 20 may 2024 | 60.14 | 60.29 | 60.06 | 60.25 | 59.03 | 22,800 |
| 17 may 2024 | 60.19 | 60.58 | 60.19 | 60.53 | 59.30 | 23,900 |
| 16 may 2024 | 60.05 | 60.10 | 59.75 | 59.87 | 58.66 | 30,700 |
| 15 may 2024 | 59.47 | 59.95 | 59.26 | 59.90 | 58.69 | 65,800 |
| 14 may 2024 | 59.25 | 59.63 | 59.25 | 59.62 | 58.41 | 45,500 |
| 13 may 2024 | 58.96 | 58.98 | 58.76 | 58.90 | 57.71 | 5,100 |
| 10 may 2024 | 58.80 | 58.96 | 58.66 | 58.68 | 57.49 | 20,500 |
| 09 may 2024 | 58.63 | 58.97 | 58.63 | 58.95 | 57.76 | 30,200 |
| 08 may 2024 | 58.40 | 58.58 | 58.34 | 58.49 | 57.31 | 140,000 |
| 07 may 2024 | 59.04 | 59.25 | 58.92 | 59.11 | 57.91 | 16,200 |
| 06 may 2024 | 59.28 | 59.42 | 59.12 | 59.18 | 57.98 | 16,400 |
| 03 may 2024 | 59.13 | 59.51 | 58.69 | 59.18 | 57.98 | 158,400 |
| 02 may 2024 | 57.91 | 58.55 | 57.88 | 58.41 | 57.23 | 23,900 |
| 01 may 2024 | 57.52 | 58.27 | 57.48 | 57.62 | 56.45 | 13,500 |
| 30 abr 2024 | 57.79 | 57.87 | 57.44 | 57.48 | 56.32 | 22,900 |
| 29 abr 2024 | 57.83 | 58.03 | 57.71 | 57.86 | 56.69 | 46,100 |
| 26 abr 2024 | 57.90 | 57.90 | 57.58 | 57.74 | 56.57 | 26,300 |
| 25 abr 2024 | 57.51 | 57.87 | 57.43 | 57.59 | 56.42 | 41,300 |
| 24 abr 2024 | 57.72 | 57.72 | 57.51 | 57.70 | 56.53 | 8,500 |
| 23 abr 2024 | 57.57 | 58.04 | 57.54 | 58.04 | 56.87 | 18,500 |
| 22 abr 2024 | 56.87 | 57.19 | 56.78 | 57.02 | 55.87 | 78,100 |
| 19 abr 2024 | 56.58 | 56.77 | 56.35 | 56.60 | 55.45 | 65,300 |
| 18 abr 2024 | 57.71 | 57.91 | 57.51 | 57.54 | 56.38 | 117,400 |
| 17 abr 2024 | 58.24 | 58.24 | 57.64 | 57.77 | 56.60 | 58,400 |
| 16 abr 2024 | 58.88 | 59.06 | 58.39 | 58.60 | 57.41 | 525,500 |
| 15 abr 2024 | 59.04 | 59.14 | 58.63 | 58.93 | 57.74 | 42,700 |
| 12 abr 2024 | 59.53 | 59.53 | 58.76 | 58.97 | 57.78 | 33,400 |
| 11 abr 2024 | 59.83 | 59.92 | 59.35 | 59.86 | 58.65 | 17,800 |
| 10 abr 2024 | 59.56 | 59.56 | 59.08 | 59.32 | 58.12 | 53,300 |
| 09 abr 2024 | 60.50 | 60.94 | 59.99 | 60.16 | 58.94 | 98,000 |
| 08 abr 2024 | 58.69 | 58.93 | 58.51 | 58.70 | 57.51 | 48,500 |
| 05 abr 2024 | 58.40 | 59.06 | 58.40 | 58.99 | 57.80 | 35,500 |
| 04 abr 2024 | 58.65 | 58.78 | 58.01 | 58.06 | 56.88 | 20,900 |
| 03 abr 2024 | 58.33 | 58.86 | 58.33 | 58.67 | 57.48 | 20,000 |
| 02 abr 2024 | 58.39 | 58.63 | 58.18 | 58.47 | 57.29 | 45,600 |
| 01 abr 2024 | 58.69 | 58.96 | 58.24 | 58.28 | 57.10 | 18,500 |
| 28 mar 2024 | 58.63 | 58.81 | 58.41 | 58.41 | 57.23 | 61,300 |
| 27 mar 2024 | 59.14 | 59.30 | 58.96 | 59.17 | 57.97 | 70,500 |
| 26 mar 2024 | 59.07 | 59.17 | 58.79 | 58.80 | 57.61 | 12,900 |
| 25 mar 2024 | 58.83 | 58.98 | 58.76 | 58.83 | 57.64 | 33,900 |
| 22 mar 2024 | 59.30 | 59.33 | 58.92 | 58.98 | 57.79 | 19,200 |
| 21 mar 2024 | 59.92 | 59.99 | 59.50 | 59.51 | 58.31 | 15,200 |
| 20 mar 2024 | 59.26 | 59.73 | 59.12 | 59.67 | 58.46 | 27,300 |
| 19 mar 2024 | 59.83 | 59.92 | 59.60 | 59.81 | 58.60 | 10,700 |
| 18 mar 2024 | 60.26 | 60.27 | 59.97 | 59.98 | 58.77 | 61,800 |
| 15 mar 2024 | 60.22 | 60.22 | 59.88 | 60.08 | 58.86 | 20,900 |
| 14 mar 2024 | 60.86 | 60.86 | 60.42 | 60.58 | 59.35 | 43,500 |
| 13 mar 2024 | 60.48 | 60.76 | 60.39 | 60.48 | 59.26 | 33,800 |
| 12 mar 2024 | 60.35 | 60.35 | 59.96 | 60.19 | 58.97 | 26,400 |
| 11 mar 2024 | 60.71 | 60.75 | 60.46 | 60.46 | 59.24 | 16,300 |
| 08 mar 2024 | 60.85 | 61.08 | 60.70 | 60.70 | 59.47 | 65,400 |
| 07 mar 2024 | 60.34 | 60.39 | 60.15 | 60.35 | 59.13 | 23,100 |
| 06 mar 2024 | 59.74 | 60.18 | 59.74 | 60.16 | 58.94 | 42,400 |
| 05 mar 2024 | 58.85 | 59.11 | 58.77 | 58.89 | 57.70 | 22,100 |
| 04 mar 2024 | 59.25 | 59.35 | 59.07 | 59.15 | 57.95 | 51,400 |
| 01 mar 2024 | 58.85 | 59.43 | 58.72 | 59.43 | 58.23 | 139,300 |
| 29 feb 2024 | 59.29 | 59.29 | 58.91 | 59.04 | 57.84 | 61,300 |
| 28 feb 2024 | 59.57 | 59.62 | 59.33 | 59.53 | 58.32 | 94,900 |
| 27 feb 2024 | 60.29 | 60.29 | 60.08 | 60.20 | 58.98 | 31,600 |
| 26 feb 2024 | 60.68 | 60.74 | 60.49 | 60.65 | 59.42 | 29,500 |
| 23 feb 2024 | 60.42 | 60.63 | 60.18 | 60.52 | 59.29 | 54,400 |
| 22 feb 2024 | 60.65 | 60.82 | 60.50 | 60.81 | 59.58 | 46,500 |
| 21 feb 2024 | 60.37 | 60.44 | 60.05 | 60.31 | 59.09 | 120,900 |
| 20 feb 2024 | 59.51 | 59.56 | 59.22 | 59.41 | 58.21 | 72,300 |
| 16 feb 2024 | 59.38 | 59.76 | 59.23 | 59.46 | 58.26 | 27,200 |
| 15 feb 2024 | 59.29 | 59.64 | 59.29 | 59.57 | 58.36 | 38,400 |
| 14 feb 2024 | 59.04 | 59.28 | 58.97 | 59.27 | 58.07 | 33,500 |
| 13 feb 2024 | 59.44 | 59.44 | 58.92 | 59.07 | 57.87 | 48,100 |
| 12 feb 2024 | 59.66 | 60.19 | 59.66 | 60.02 | 58.81 | 27,300 |
| 09 feb 2024 | 59.78 | 59.84 | 59.47 | 59.78 | 58.57 | 14,700 |
| 08 feb 2024 | 59.78 | 59.80 | 59.55 | 59.66 | 58.45 | 23,900 |
| 07 feb 2024 | 60.87 | 61.07 | 60.78 | 60.93 | 59.70 | 16,800 |
| 06 feb 2024 | 60.70 | 61.13 | 60.57 | 61.01 | 59.78 | 43,600 |
| 05 feb 2024 | 59.71 | 59.97 | 59.47 | 59.83 | 58.62 | 22,300 |
| 02 feb 2024 | 60.19 | 60.41 | 59.68 | 60.32 | 59.10 | 69,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.