Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkey Ishares MSCI ETF (NY: TUR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 44.85 45.30 44.81 45.26 703,256 +1.49(+3.40%)
Jan 28, 2011 45.68 45.68 43.61 43.78 1,115,617 -3.30(-7.02%)
Jan 27, 2011 48.14 48.14 46.94 47.08 485,606 -1.06(-2.21%)
Jan 26, 2011 47.86 48.29 47.67 48.14 278,316 +0.40(+0.84%)
Jan 25, 2011 48.19 48.19 47.53 47.74 439,038 -0.48(-0.99%)
Jan 24, 2011 48.11 48.39 47.82 48.22 521,072 -0.06(-0.12%)
Jan 21, 2011 48.45 48.66 48.08 48.28 332,569 +0.26(+0.55%)
Jan 20, 2011 48.20 48.20 47.54 48.02 385,555 -1.29(-2.62%)
Jan 19, 2011 50.17 50.22 49.12 49.31 257,180 -0.80(-1.60%)
Jan 18, 2011 50.48 50.62 49.94 50.11 302,236 -0.56(-1.10%)
Jan 14, 2011 50.67 50.85 50.50 50.66 269,457 -0.51(-1.00%)
Jan 13, 2011 51.14 51.44 51.09 51.18 411,209 +0.55(+1.09%)
Jan 12, 2011 50.08 50.63 49.94 50.63 434,071 +1.03(+2.08%)
Jan 11, 2011 49.98 49.98 49.20 49.59 403,369 -0.18(-0.36%)
Jan 10, 2011 49.90 49.90 49.28 49.77 858,917 -0.62(-1.23%)
Jan 07, 2011 51.10 51.21 50.06 50.39 670,350 -1.15(-2.24%)
Jan 06, 2011 52.10 52.14 51.30 51.55 869,690 -0.59(-1.13%)
Jan 05, 2011 51.13 52.20 50.98 52.14 786,194 +0.97(+1.89%)
Jan 04, 2011 51.29 51.34 50.67 51.17 886,233 +0.85(+1.69%)
Jan 03, 2011 50.24 50.43 49.87 50.32 442,127 +0.36(+0.73%)
Dec 31, 2010 50.13 50.13 49.51 49.95 132,104 -0.11(-0.21%)
Dec 30, 2010 49.95 50.09 49.80 50.06 214,884 +0.23(+0.45%)
Dec 29, 2010 49.48 49.89 49.28 49.83 176,834 +0.40(+0.81%)
Dec 28, 2010 49.54 49.54 49.09 49.43 190,627 -0.39(-0.79%)
Dec 27, 2010 49.06 49.83 48.93 49.83 359,781 +0.14(+0.27%)
Dec 23, 2010 49.09 49.71 49.09 49.69 304,355 +0.47(+0.95%)
Dec 22, 2010 48.95 49.27 48.70 49.22 564,700 +0.96(+1.99%)
Dec 21, 2010 48.28 48.59 48.11 48.26 673,217 +0.70(+1.47%)
Dec 20, 2010 47.76 47.88 47.20 47.56 580,523 -0.74(-1.52%)
Dec 17, 2010 48.34 48.34 47.76 48.30 682,932 -1.31(-2.63%)
Dec 16, 2010 49.84 49.84 49.11 49.61 309,204 -0.26(-0.51%)
Dec 15, 2010 50.21 50.49 49.64 49.86 246,573 -1.17(-2.29%)
Dec 14, 2010 51.05 51.30 50.87 51.03 321,182 -0.07(-0.13%)
Dec 13, 2010 51.45 51.55 51.05 51.10 376,674 +0.76(+1.51%)
Dec 10, 2010 50.30 50.47 49.85 50.34 524,008 -0.53(-1.03%)
Dec 09, 2010 51.92 51.93 50.56 50.87 688,735 -2.11(-3.98%)
Dec 08, 2010 53.00 53.21 52.56 52.98 345,368 +0.11(+0.21%)
Dec 07, 2010 53.61 54.00 52.75 52.86 491,321 -0.29(-0.55%)
Dec 06, 2010 52.92 53.18 52.56 53.16 431,231 +0.11(+0.21%)
Dec 03, 2010 52.63 53.06 52.48 53.04 285,703 +0.23(+0.44%)
Dec 02, 2010 51.63 52.86 51.47 52.81 575,908 +1.00(+1.93%)
Dec 01, 2010 51.31 52.02 50.99 51.81 1,350,464 +1.56(+3.11%)
Nov 30, 2010 49.11 50.37 48.97 50.25 701,956 +0.47(+0.95%)
Nov 29, 2010 49.47 49.81 48.71 49.78 1,194,143 -1.34(-2.61%)
Nov 26, 2010 51.40 51.57 51.00 51.11 302,494 -1.67(-3.17%)
Nov 24, 2010 52.65 52.79 52.79 52.79 520,396 +1.27(+2.46%)
Nov 23, 2010 52.59 52.62 51.33 51.52 1,654,354 -2.82(-5.19%)
Nov 22, 2010 54.94 55.18 53.68 54.34 514,817 -1.46(-2.61%)
Nov 19, 2010 55.51 55.96 55.18 55.80 298,602 +0.08(+0.13%)
Nov 18, 2010 55.60 56.02 54.28 55.72 206,584 +1.44(+2.66%)
Nov 17, 2010 54.52 54.94 54.19 54.28 701,355 +0.39(+0.72%)
Nov 16, 2010 55.83 55.83 53.76 53.89 1,261,603 -2.31(-4.11%)
Nov 15, 2010 56.38 56.80 56.15 56.20 248,915 +0.38(+0.67%)
Nov 12, 2010 56.37 56.41 55.48 55.83 1,117,467 -1.22(-2.14%)
Nov 11, 2010 57.03 57.32 56.54 57.05 900,818 -0.98(-1.68%)
Nov 10, 2010 58.36 58.68 57.35 58.03 661,089 -0.35(-0.59%)
Nov 09, 2010 58.91 59.30 58.17 58.37 267,938 -0.38(-0.65%)
Nov 08, 2010 58.52 58.80 58.09 58.76 248,514 -0.20(-0.34%)
Nov 05, 2010 59.07 59.09 58.60 58.96 351,938 -0.17(-0.28%)
Nov 04, 2010 58.57 59.13 58.13 59.12 548,566 +2.04(+3.58%)
Nov 03, 2010 56.30 57.09 55.94 57.08 336,366 +0.65(+1.14%)
Nov 02, 2010 56.54 56.66 55.95 56.44 289,197 +0.49(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.