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 (%)
Mar 28, 2013 55.57 55.99 55.52 55.94 527,498 +0.50(+0.89%)
Mar 27, 2013 54.24 55.60 54.19 55.45 314,513 +0.53(+0.96%)
Mar 26, 2013 54.32 54.92 54.32 54.92 307,026 +1.13(+2.10%)
Mar 25, 2013 53.91 54.05 53.47 53.79 353,592 -0.02(-0.03%)
Mar 22, 2013 53.44 53.84 53.27 53.80 125,553 +0.46(+0.87%)
Mar 21, 2013 53.98 54.08 53.25 53.34 311,619 -0.22(-0.41%)
Mar 20, 2013 53.61 53.87 53.42 53.56 296,676 +0.35(+0.65%)
Mar 19, 2013 54.05 54.22 52.89 53.22 362,813 -0.94(-1.73%)
Mar 18, 2013 54.16 54.39 54.00 54.15 219,881 -0.19(-0.35%)
Mar 15, 2013 54.38 54.53 54.24 54.34 136,018 +0.72(+1.35%)
Mar 14, 2013 53.69 53.77 53.40 53.62 317,987 -0.07(-0.13%)
Mar 13, 2013 54.14 54.26 53.63 53.69 295,311 -0.74(-1.36%)
Mar 12, 2013 54.47 54.62 54.37 54.43 272,235 -0.31(-0.56%)
Mar 11, 2013 54.82 54.82 54.43 54.73 264,529 -0.09(-0.17%)
Mar 08, 2013 54.58 54.88 54.34 54.83 275,646 +0.98(+1.82%)
Mar 07, 2013 53.58 53.90 53.51 53.84 226,566 -0.08(-0.15%)
Mar 06, 2013 53.99 54.20 53.91 53.92 379,006 +0.67(+1.25%)
Mar 05, 2013 53.56 53.69 53.18 53.25 383,617 +0.28(+0.53%)
Mar 04, 2013 52.67 53.01 52.64 52.97 272,321 +0.36(+0.69%)
Mar 01, 2013 51.82 52.64 51.82 52.61 374,732 +0.82(+1.58%)
Feb 28, 2013 51.94 52.10 51.79 51.79 403,341 +0.24(+0.46%)
Feb 27, 2013 51.19 51.56 51.09 51.56 478,320 +0.68(+1.33%)
Feb 26, 2013 50.46 50.91 50.38 50.88 371,231 +1.12(+2.24%)
Feb 22, 2013 50.24 50.34 49.63 49.77 805,847 -1.05(-2.06%)
Feb 21, 2013 51.43 51.43 50.58 50.81 582,273 -1.27(-2.43%)
Feb 20, 2013 52.49 52.58 51.96 52.08 602,115 -0.13(-0.26%)
Feb 19, 2013 52.26 52.30 52.03 52.21 374,858 -0.01(-0.02%)
Feb 15, 2013 52.19 52.39 52.04 52.22 183,777 +0.27(+0.51%)
Feb 14, 2013 51.63 52.01 51.52 51.95 198,744 -0.34(-0.65%)
Feb 13, 2013 52.49 52.64 52.12 52.29 313,343 +0.19(+0.36%)
Feb 12, 2013 52.48 52.59 51.95 52.10 248,818 +0.72(+1.39%)
Feb 11, 2013 51.71 51.84 51.34 51.38 464,391 -1.00(-1.91%)
Feb 08, 2013 52.24 52.64 52.11 52.38 390,247 +0.38(+0.74%)
Feb 07, 2013 52.97 52.97 51.75 52.00 756,809 -1.62(-3.02%)
Feb 06, 2013 53.80 53.89 53.40 53.62 417,645 -0.39(-0.73%)
Feb 04, 2013 53.99 54.51 53.80 54.01 584,000 -0.46(-0.84%)
Feb 01, 2013 54.02 54.60 53.76 54.46 545,334 +1.33(+2.50%)
Jan 31, 2013 53.87 54.04 52.86 53.14 1,009,634 +0.40(+0.76%)
Jan 30, 2013 53.25 53.33 52.73 52.74 1,228,320 -2.32(-4.21%)
Jan 29, 2013 54.38 55.27 54.17 55.05 508,551 +0.69(+1.27%)
Jan 28, 2013 55.29 55.37 53.88 54.36 981,501 -2.26(-4.00%)
Jan 25, 2013 57.05 57.26 56.54 56.63 625,702 -0.84(-1.46%)
Jan 24, 2013 57.68 57.89 57.45 57.47 533,305 -0.16(-0.27%)
Jan 23, 2013 57.53 57.88 57.53 57.62 555,001 +0.17(+0.29%)
Jan 22, 2013 57.11 57.60 56.78 57.46 582,637 +0.11(+0.19%)
Jan 18, 2013 57.64 57.64 57.03 57.35 442,764 -0.24(-0.41%)
Jan 17, 2013 57.24 57.73 57.21 57.58 559,732 +1.07(+1.89%)
Jan 16, 2013 55.69 56.74 55.63 56.52 554,251 +1.05(+1.90%)
Jan 15, 2013 54.97 55.46 54.91 55.46 427,920 +0.26(+0.47%)
Jan 14, 2013 54.85 55.21 54.63 55.20 413,350 +0.70(+1.28%)
Jan 11, 2013 54.44 54.52 54.15 54.50 271,007 +0.11(+0.20%)
Jan 10, 2013 54.34 54.49 53.93 54.39 457,703 +0.16(+0.30%)
Jan 09, 2013 53.91 54.31 53.85 54.23 353,647 +0.73(+1.37%)
Jan 08, 2013 53.79 53.79 53.25 53.50 311,101 -0.11(-0.21%)
Jan 07, 2013 53.43 53.62 53.33 53.61 276,188 +0.44(+0.83%)
Jan 04, 2013 52.96 53.25 52.76 53.17 458,256 -0.09(-0.18%)
Jan 03, 2013 53.28 53.66 53.10 53.26 399,586 -0.05(-0.09%)
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.