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 (%)
Aug 31, 2011 37.82 38.45 37.82 38.37 181,484 +1.09(+2.91%)
Aug 30, 2011 36.99 37.57 36.58 37.28 222,452 -0.02(-0.06%)
Aug 29, 2011 37.10 37.44 36.85 37.30 286,990 +0.57(+1.56%)
Aug 26, 2011 35.86 36.75 35.41 36.73 271,512 +1.30(+3.66%)
Aug 25, 2011 35.91 36.23 35.33 35.43 190,986 +0.00(+0.00%)
Aug 24, 2011 35.27 35.43 34.77 35.43 155,706 -0.19(-0.52%)
Aug 23, 2011 34.48 35.62 34.19 35.62 150,384 +1.02(+2.94%)
Aug 22, 2011 35.60 35.60 34.56 34.60 144,455 +0.12(+0.36%)
Aug 19, 2011 34.18 35.33 33.89 34.48 350,809 +0.38(+1.12%)
Aug 18, 2011 34.46 34.66 33.78 34.10 496,942 -1.92(-5.32%)
Aug 17, 2011 36.48 36.83 35.74 36.02 244,634 +0.02(+0.04%)
Aug 16, 2011 35.47 36.51 35.35 36.00 232,680 +0.04(+0.11%)
Aug 15, 2011 35.31 36.12 35.31 35.96 295,739 +1.00(+2.86%)
Aug 12, 2011 34.93 35.01 34.30 34.96 203,832 -0.18(-0.51%)
Aug 11, 2011 33.38 35.70 33.38 35.14 473,378 +1.92(+5.80%)
Aug 10, 2011 34.59 34.69 32.83 33.21 519,734 -3.48(-9.48%)
Aug 09, 2011 37.70 36.69 34.16 36.69 918,666 +3.03(+8.99%)
Aug 08, 2011 35.29 35.78 33.63 33.66 991,328 -3.99(-10.60%)
Aug 05, 2011 39.01 39.01 36.56 37.65 734,653 -1.52(-3.88%)
Aug 04, 2011 40.92 40.92 38.94 39.18 886,159 -3.48(-8.15%)
Aug 03, 2011 42.74 42.89 41.99 42.65 397,009 +0.88(+2.12%)
Aug 02, 2011 42.85 43.09 41.74 41.77 275,239 -1.30(-3.01%)
Aug 01, 2011 44.00 44.02 42.64 43.06 410,539 -0.27(-0.63%)
Jul 29, 2011 43.30 44.02 43.15 43.34 776,607 -0.33(-0.76%)
Jul 28, 2011 43.41 44.18 43.36 43.67 378,665 +1.26(+2.96%)
Jul 27, 2011 43.30 43.38 42.23 42.41 431,754 -0.32(-0.74%)
Jul 26, 2011 42.46 42.77 42.18 42.73 414,755 +0.63(+1.49%)
Jul 25, 2011 41.26 42.35 41.21 42.10 407,556 +0.05(+0.13%)
Jul 22, 2011 42.04 42.10 41.87 42.05 445,184 -1.36(-3.13%)
Jul 21, 2011 42.87 43.50 42.58 43.41 450,468 -0.44(-1.01%)
Jul 20, 2011 44.12 44.12 43.62 43.85 212,988 -0.30(-0.69%)
Jul 19, 2011 44.21 44.37 43.90 44.15 169,894 -0.14(-0.32%)
Jul 18, 2011 44.17 44.41 43.86 44.29 281,283 -0.85(-1.87%)
Jul 15, 2011 45.10 45.20 44.87 45.14 108,792 +0.46(+1.03%)
Jul 14, 2011 45.56 45.76 44.55 44.68 228,859 -0.69(-1.52%)
Jul 13, 2011 45.14 45.90 45.00 45.37 373,389 +0.62(+1.39%)
Jul 12, 2011 44.91 45.27 44.69 44.75 177,029 -0.43(-0.96%)
Jul 11, 2011 45.41 45.64 45.14 45.18 272,012 -1.34(-2.89%)
Jul 08, 2011 46.47 46.73 46.10 46.53 122,121 -0.40(-0.84%)
Jul 07, 2011 46.21 47.09 46.15 46.92 330,976 +1.04(+2.27%)
Jul 06, 2011 46.16 46.19 45.71 45.88 309,326 -0.82(-1.76%)
Jul 05, 2011 46.69 46.93 46.41 46.70 339,362 -0.12(-0.25%)
Jul 01, 2011 46.27 46.94 46.26 46.82 231,304 +0.56(+1.21%)
Jun 30, 2011 46.20 46.60 46.08 46.26 426,762 +0.02(+0.03%)
Jun 29, 2011 45.48 46.34 45.38 46.25 166,185 +0.51(+1.12%)
Jun 28, 2011 45.18 45.78 45.17 45.73 300,324 +0.92(+2.04%)
Jun 27, 2011 44.62 44.95 44.41 44.82 105,498 -0.12(-0.28%)
Jun 24, 2011 45.41 45.46 44.78 44.94 96,226 -0.30(-0.65%)
Jun 23, 2011 44.80 45.25 44.47 45.24 335,988 +0.42(+0.94%)
Jun 22, 2011 44.95 45.19 44.73 44.82 113,970 -0.93(-2.04%)
Jun 21, 2011 45.56 45.87 45.41 45.75 134,475 +0.50(+1.11%)
Jun 20, 2011 45.05 45.31 45.05 45.25 250,784 -0.39(-0.85%)
Jun 17, 2011 45.60 45.77 45.31 45.64 491,448 +0.92(+2.07%)
Jun 16, 2011 44.24 45.02 44.19 44.71 382,581 -0.12(-0.27%)
Jun 15, 2011 45.07 45.39 44.54 44.83 483,342 -1.84(-3.94%)
Jun 14, 2011 46.85 46.93 46.25 46.67 411,281 -0.76(-1.59%)
Jun 13, 2011 48.01 48.12 47.12 47.43 265,372 +0.10(+0.21%)
Jun 10, 2011 47.76 47.92 47.25 47.33 332,005 -0.62(-1.29%)
Jun 09, 2011 47.78 48.03 47.65 47.95 202,111 +0.40(+0.83%)
Jun 08, 2011 47.86 48.01 47.50 47.55 297,481 -0.21(-0.43%)
Jun 07, 2011 47.96 48.31 47.76 47.76 223,930 +0.92(+1.97%)
Jun 06, 2011 47.34 47.45 46.77 46.83 124,143 -0.31(-0.66%)
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.