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 (%)
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%)
Nov 01, 2010 56.12 56.28 55.57 55.95 760,232 +0.41(+0.73%)
Oct 29, 2010 55.62 55.72 55.37 55.54 284,061 -0.08(-0.14%)
Oct 28, 2010 56.19 56.20 55.24 55.62 364,152 -0.03(-0.05%)
Oct 27, 2010 55.78 55.87 54.71 55.65 878,835 -2.21(-3.81%)
Oct 25, 2010 58.57 58.57 57.61 57.86 394,355 +0.05(+0.08%)
Oct 22, 2010 57.25 57.89 57.24 57.81 276,590 +0.85(+1.49%)
Oct 21, 2010 56.96 57.80 56.41 56.96 276,682 +0.20(+0.36%)
Oct 20, 2010 55.97 56.97 55.97 56.76 409,717 +0.94(+1.68%)
Oct 19, 2010 56.88 56.88 55.56 55.82 985,555 -2.27(-3.90%)
Oct 18, 2010 57.89 58.28 57.61 58.09 425,229 +0.26(+0.44%)
Oct 15, 2010 57.84 58.28 57.33 57.83 404,049 +0.71(+1.24%)
Oct 14, 2010 57.62 57.63 56.73 57.13 409,813 -0.92(-1.58%)
Oct 13, 2010 57.80 58.25 57.62 58.04 550,738 +0.51(+0.89%)
Oct 12, 2010 56.80 57.68 56.65 57.53 632,794 +0.89(+1.56%)
Oct 11, 2010 56.13 56.94 56.13 56.65 554,902 +0.76(+1.36%)
Oct 08, 2010 55.89 56.00 54.61 55.89 339,530 +1.65(+3.04%)
Oct 07, 2010 55.08 55.15 53.84 54.24 435,562 -0.74(-1.34%)
Oct 06, 2010 54.43 55.13 54.41 54.97 605,968 +0.69(+1.27%)
Oct 05, 2010 52.99 54.39 52.90 54.28 813,227 +2.14(+4.10%)
Oct 04, 2010 52.34 52.56 51.82 52.14 524,229 -0.32(-0.60%)
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.