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 (%)
Jun 30, 2011 45.68 46.08 45.56 45.74 431,652 +0.02(+0.03%)
Jun 29, 2011 44.96 45.81 44.86 45.72 168,089 +0.51(+1.12%)
Jun 28, 2011 44.67 45.26 44.66 45.22 303,765 +0.91(+2.04%)
Jun 27, 2011 44.12 44.44 43.90 44.31 106,707 -0.12(-0.28%)
Jun 24, 2011 44.89 44.95 44.27 44.43 97,328 -0.29(-0.65%)
Jun 23, 2011 44.29 44.74 43.96 44.73 339,838 +0.41(+0.94%)
Jun 22, 2011 44.44 44.68 44.22 44.31 115,276 -0.92(-2.04%)
Jun 21, 2011 45.04 45.35 44.89 45.23 136,016 +0.50(+1.11%)
Jun 20, 2011 44.54 44.79 44.54 44.73 253,657 -0.38(-0.85%)
Jun 17, 2011 45.08 45.25 44.79 45.12 497,079 +0.91(+2.07%)
Jun 16, 2011 43.73 44.51 43.68 44.21 386,965 -0.12(-0.27%)
Jun 15, 2011 44.56 44.88 44.04 44.33 488,880 -1.82(-3.94%)
Jun 14, 2011 46.32 46.39 45.72 46.14 415,994 -0.75(-1.59%)
Jun 13, 2011 47.46 47.58 46.59 46.89 268,413 +0.10(+0.21%)
Jun 10, 2011 47.22 47.38 46.71 46.79 335,810 -0.61(-1.29%)
Jun 09, 2011 47.24 47.49 47.11 47.40 204,427 +0.39(+0.83%)
Jun 08, 2011 47.32 47.46 46.96 47.01 300,889 -0.20(-0.43%)
Jun 07, 2011 47.41 47.76 47.22 47.22 226,496 +0.91(+1.97%)
Jun 06, 2011 46.80 46.91 46.24 46.30 125,565 -0.31(-0.66%)
Jun 03, 2011 46.10 46.89 46.05 46.61 552,208 +0.23(+0.49%)
May 24, 2011 46.27 46.70 46.25 46.39 430,851 +0.67(+1.47%)
May 23, 2011 45.60 45.96 45.42 45.71 444,304 -0.53(-1.14%)
May 20, 2011 46.21 46.55 45.78 46.24 265,471 -0.91(-1.94%)
May 19, 2011 47.37 47.45 46.95 47.16 242,850 -0.26(-0.56%)
May 18, 2011 46.90 47.51 46.68 47.42 499,385 -0.11(-0.22%)
May 17, 2011 47.38 47.85 46.99 47.53 994,413 +0.14(+0.29%)
May 16, 2011 46.84 47.97 46.81 47.39 268,550 +0.63(+1.34%)
May 13, 2011 48.20 48.20 46.48 46.76 357,851 -2.38(-4.84%)
May 12, 2011 48.20 49.54 48.20 49.14 552,596 +1.49(+3.12%)
May 11, 2011 48.78 48.78 47.53 47.65 614,626 -2.49(-4.97%)
May 10, 2011 49.96 50.16 49.48 50.14 571,385 -0.83(-1.63%)
May 09, 2011 50.84 51.15 50.56 50.97 402,921 +0.50(+0.99%)
May 06, 2011 51.90 52.12 50.33 50.48 553,920 -1.09(-2.11%)
May 05, 2011 51.92 52.32 51.42 51.56 263,680 -0.41(-0.80%)
May 04, 2011 52.86 52.86 51.94 51.98 515,722 -0.91(-1.71%)
May 03, 2011 52.64 53.26 52.44 52.88 390,293 +0.11(+0.21%)
May 02, 2011 52.87 52.90 52.75 52.77 232,178 -0.54(-1.02%)
Apr 29, 2011 52.52 53.31 52.52 53.31 465,968 +1.03(+1.96%)
Apr 28, 2011 52.02 52.38 51.96 52.29 312,817 +0.18(+0.35%)
Apr 27, 2011 51.83 52.23 51.36 52.10 576,342 -0.32(-0.62%)
Apr 26, 2011 52.42 52.57 52.03 52.43 518,218 -0.04(-0.07%)
Apr 25, 2011 52.50 52.59 52.24 52.47 188,029 -0.08(-0.16%)
Apr 21, 2011 52.54 52.70 52.20 52.55 321,962 +0.40(+0.77%)
Apr 20, 2011 52.41 52.46 51.98 52.15 355,679 +0.55(+1.07%)
Apr 19, 2011 51.07 51.67 51.04 51.60 353,636 +1.15(+2.29%)
Apr 18, 2011 50.78 51.14 49.80 50.45 674,776 -2.17(-4.13%)
Apr 15, 2011 52.30 52.77 51.95 52.62 313,975 +0.57(+1.10%)
Apr 14, 2011 51.78 52.36 51.49 52.04 661,502 +0.11(+0.20%)
Apr 13, 2011 52.26 52.29 51.51 51.94 481,340 +0.34(+0.66%)
Apr 12, 2011 51.83 52.25 51.11 51.60 811,085 +0.21(+0.41%)
Apr 11, 2011 51.81 52.03 51.33 51.39 565,063 -0.41(-0.80%)
Apr 08, 2011 52.69 52.75 51.61 51.80 426,015 -0.86(-1.63%)
Apr 07, 2011 52.81 53.37 52.41 52.66 637,674 +0.54(+1.04%)
Apr 06, 2011 52.31 52.59 52.12 52.12 536,288 +0.61(+1.19%)
Apr 05, 2011 51.38 51.67 50.99 51.51 570,844 +0.16(+0.31%)
Apr 04, 2011 50.48 51.38 50.48 51.35 565,670 +1.71(+3.43%)
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.