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, 2012 51.85 52.54 51.63 52.48 181,297 +0.64(+1.23%)
Dec 28, 2012 52.06 52.24 51.81 51.84 222,401 -0.27(-0.51%)
Dec 27, 2012 52.05 52.22 51.65 52.11 215,371 +0.55(+1.07%)
Dec 26, 2012 51.45 51.68 51.38 51.56 118,947 +0.63(+1.23%)
Dec 24, 2012 50.84 51.05 50.84 50.93 37,926 +0.25(+0.50%)
Dec 21, 2012 50.56 50.76 50.40 50.68 496,094 -0.59(-1.15%)
Dec 20, 2012 51.08 51.30 50.87 51.27 362,347 +0.09(+0.17%)
Dec 19, 2012 51.61 51.64 51.16 51.18 447,106 -0.65(-1.26%)
Dec 18, 2012 51.82 51.88 51.31 51.83 447,235 +0.05(+0.11%)
Dec 17, 2012 51.10 51.78 50.94 51.78 459,772 +0.86(+1.68%)
Dec 14, 2012 51.23 51.23 50.75 50.92 538,867 -0.21(-0.41%)
Dec 13, 2012 51.55 51.55 50.99 51.13 734,439 -0.49(-0.94%)
Dec 12, 2012 51.50 51.91 51.38 51.62 255,231 +0.46(+0.89%)
Dec 11, 2012 51.53 51.57 51.10 51.16 498,622 +0.12(+0.23%)
Dec 10, 2012 50.76 51.10 50.44 51.05 430,915 +0.35(+0.68%)
Dec 07, 2012 50.32 50.75 50.22 50.70 199,114 +0.35(+0.69%)
Dec 06, 2012 50.50 50.56 50.00 50.35 374,864 -0.18(-0.36%)
Dec 05, 2012 50.06 50.76 49.91 50.54 264,989 +0.39(+0.78%)
Dec 04, 2012 49.65 50.28 49.56 50.14 461,584 +1.59(+3.27%)
Nov 30, 2012 48.54 48.70 48.34 48.56 460,912 +0.18(+0.37%)
Nov 29, 2012 48.43 48.56 48.08 48.37 292,664 +0.25(+0.52%)
Nov 28, 2012 47.52 48.26 47.44 48.12 217,337 +0.34(+0.71%)
Nov 27, 2012 47.93 48.16 47.52 47.79 567,847 +0.09(+0.20%)
Nov 26, 2012 47.38 47.71 47.28 47.69 310,140 +0.49(+1.03%)
Nov 23, 2012 46.64 47.20 46.61 47.20 115,791 +0.64(+1.37%)
Nov 21, 2012 46.81 46.92 46.28 46.57 190,902 -0.45(-0.95%)
Nov 20, 2012 46.96 47.04 46.60 47.02 684,471 +0.09(+0.20%)
Nov 19, 2012 46.71 46.97 46.59 46.92 318,872 -0.09(-0.20%)
Nov 16, 2012 47.19 47.19 46.42 47.02 437,945 -0.15(-0.32%)
Nov 15, 2012 47.07 47.35 47.01 47.16 191,520 +0.41(+0.87%)
Nov 14, 2012 47.39 47.39 46.58 46.76 278,916 -0.63(-1.33%)
Nov 13, 2012 47.21 47.62 47.13 47.38 813,455 +0.13(+0.28%)
Nov 12, 2012 47.49 47.56 47.07 47.25 253,946 -0.54(-1.13%)
Nov 09, 2012 48.13 48.16 47.68 47.79 279,109 -0.38(-0.80%)
Nov 08, 2012 48.30 48.58 48.03 48.18 302,889 +0.40(+0.84%)
Nov 07, 2012 48.23 48.31 47.38 47.78 326,746 -0.95(-1.95%)
Nov 06, 2012 48.59 48.75 48.38 48.73 194,660 -0.02(-0.05%)
Nov 05, 2012 48.45 48.86 48.41 48.75 352,351 +1.16(+2.44%)
Nov 02, 2012 47.74 47.85 47.42 47.59 299,167 -0.86(-1.78%)
Nov 01, 2012 48.37 48.52 48.11 48.45 324,220 +0.86(+1.80%)
Oct 31, 2012 48.12 48.25 47.51 47.60 481,072 +0.77(+1.64%)
Oct 26, 2012 46.96 46.83 46.83 46.83 124,838 -0.10(-0.22%)
Oct 25, 2012 47.12 47.19 46.72 46.93 239,785 +0.22(+0.47%)
Oct 24, 2012 46.74 47.00 46.65 46.71 189,573 -0.10(-0.22%)
Oct 23, 2012 46.65 46.98 46.44 46.81 514,361 +0.20(+0.44%)
Oct 19, 2012 46.56 46.80 46.46 46.61 312,667 -0.03(-0.07%)
Oct 18, 2012 46.59 46.88 46.46 46.64 176,813 -0.05(-0.10%)
Oct 17, 2012 46.56 46.96 46.48 46.69 254,053 +0.30(+0.64%)
Oct 16, 2012 46.16 46.48 46.12 46.39 239,452 +0.36(+0.77%)
Oct 15, 2012 45.92 46.23 45.82 46.03 547,388 +0.20(+0.44%)
Oct 12, 2012 46.09 46.12 45.60 45.83 75,753 -0.02(-0.05%)
Oct 11, 2012 45.73 45.95 45.60 45.85 294,815 +1.17(+2.62%)
Oct 10, 2012 44.73 45.01 44.61 44.68 212,076 +0.51(+1.16%)
Oct 09, 2012 44.34 44.60 44.12 44.17 182,395 -0.22(-0.49%)
Oct 08, 2012 44.21 44.39 44.11 44.39 547,816 +0.22(+0.50%)
Oct 05, 2012 44.67 44.75 44.00 44.17 240,556 -0.10(-0.23%)
Oct 04, 2012 43.82 44.36 43.82 44.27 182,620 +0.34(+0.77%)
Oct 03, 2012 44.82 44.95 43.93 43.93 251,059 -0.71(-1.58%)
Oct 02, 2012 44.81 44.89 44.52 44.64 258,609 +0.37(+0.83%)
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.