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 (%)
Sep 30, 2010 53.23 53.62 52.62 53.17 296,364 -0.04(-0.07%)
Sep 29, 2010 52.89 53.35 52.67 53.21 328,567 +0.17(+0.33%)
Sep 28, 2010 52.05 53.15 51.92 53.04 339,924 +1.41(+2.74%)
Sep 27, 2010 51.34 51.87 51.30 51.62 337,722 +0.40(+0.78%)
Sep 24, 2010 50.98 51.28 50.42 51.22 223,818 +0.74(+1.46%)
Sep 23, 2010 50.39 50.90 50.11 50.49 437,072 -0.51(-1.00%)
Sep 22, 2010 51.26 51.49 50.63 50.99 254,730 +0.21(+0.42%)
Sep 21, 2010 50.82 51.02 50.27 50.78 280,515 -0.08(-0.16%)
Sep 20, 2010 50.11 51.10 49.92 50.87 438,424 +0.79(+1.58%)
Sep 17, 2010 50.08 50.20 49.74 50.08 828,639 +0.05(+0.09%)
Sep 15, 2010 49.43 50.09 49.00 50.03 294,876 +0.85(+1.73%)
Sep 14, 2010 48.97 49.57 48.64 49.18 591,260 +0.13(+0.26%)
Sep 13, 2010 48.72 49.09 48.55 49.05 396,787 +1.09(+2.28%)
Sep 10, 2010 47.90 48.20 47.74 47.96 484,528 +0.33(+0.70%)
Sep 09, 2010 48.07 48.27 47.46 47.62 453,010 +0.42(+0.88%)
Sep 08, 2010 47.04 47.62 47.04 47.21 317,440 +0.21(+0.45%)
Sep 07, 2010 47.38 47.38 46.99 46.99 201,439 -0.93(-1.93%)
Sep 03, 2010 47.87 48.09 47.54 47.92 373,408 +0.43(+0.90%)
Sep 02, 2010 47.06 47.52 46.96 47.49 215,730 +0.41(+0.87%)
Sep 01, 2010 46.77 47.28 46.38 47.08 283,761 +1.09(+2.36%)
Aug 31, 2010 46.00 46.47 45.57 46.00 263 +0.36(+0.78%)
Aug 30, 2010 46.17 46.26 45.47 45.64 245,118 -0.66(-1.43%)
Aug 27, 2010 46.30 46.47 45.43 46.30 138,001 +1.15(+2.56%)
Aug 26, 2010 45.42 45.88 45.03 45.15 533,157 -0.02(-0.03%)
Aug 25, 2010 44.86 45.35 44.05 45.16 150,015 +0.30(+0.66%)
Aug 24, 2010 44.48 45.31 44.12 44.87 254,658 -0.16(-0.35%)
Aug 23, 2010 45.58 45.76 44.94 45.03 251,011 -0.78(-1.71%)
Aug 20, 2010 45.38 45.84 45.32 45.81 134,664 +0.06(+0.13%)
Aug 19, 2010 46.48 46.48 45.27 45.75 171,743 -1.06(-2.26%)
Aug 18, 2010 46.94 47.05 46.35 46.80 229,144 -0.08(-0.18%)
Aug 17, 2010 46.44 47.09 46.44 46.89 306,244 +1.14(+2.49%)
Aug 16, 2010 45.37 46.06 45.37 45.75 246,739 +0.55(+1.21%)
Aug 13, 2010 45.36 45.50 45.04 45.20 161,329 +0.16(+0.35%)
Aug 12, 2010 44.60 45.31 44.60 45.04 818,889 +0.24(+0.54%)
Aug 11, 2010 44.87 45.16 44.55 44.80 581,393 -1.66(-3.56%)
Aug 10, 2010 46.70 46.96 46.07 46.45 917,924 -0.89(-1.88%)
Aug 09, 2010 47.75 47.75 47.24 47.34 573,410 +0.04(+0.08%)
Aug 06, 2010 47.30 47.37 46.55 47.30 518,703 +0.43(+0.91%)
Aug 05, 2010 46.51 46.88 46.17 46.88 583,350 -0.55(-1.15%)
Aug 04, 2010 47.44 47.53 46.80 47.43 1,040,747 -0.20(-0.41%)
Aug 03, 2010 47.36 47.69 46.96 47.62 1,543,710 -0.29(-0.61%)
Aug 02, 2010 47.48 48.00 47.33 47.91 199,575 +0.99(+2.12%)
Jul 30, 2010 46.92 47.03 46.03 46.92 225,348 +0.02(+0.05%)
Jul 29, 2010 47.40 47.46 46.51 46.89 210,724 +0.14(+0.29%)
Jul 28, 2010 46.94 47.11 46.53 46.76 271,967 -0.33(-0.71%)
Jul 27, 2010 47.05 47.33 46.62 47.09 425,635 +0.59(+1.27%)
Jul 26, 2010 45.88 46.58 45.73 46.50 226,807 +0.36(+0.77%)
Jul 23, 2010 45.77 46.23 45.27 46.14 199,458 -0.18(-0.39%)
Jul 22, 2010 46.10 46.67 45.87 46.32 175,985 +1.30(+2.88%)
Jul 21, 2010 45.54 45.69 44.77 45.03 239,822 -0.37(-0.82%)
Jul 20, 2010 44.15 45.48 44.04 45.40 277,504 +0.95(+2.14%)
Jul 19, 2010 44.26 44.74 44.03 44.45 93,603 +0.92(+2.11%)
Jul 16, 2010 43.53 44.53 43.42 43.53 118,363 -0.86(-1.93%)
Jul 15, 2010 44.56 44.59 43.76 44.39 210,136 -0.14(-0.31%)
Jul 14, 2010 44.36 44.62 44.02 44.53 137,904 +0.05(+0.12%)
Jul 13, 2010 44.21 44.64 43.89 44.47 148,693 +1.13(+2.61%)
Jul 12, 2010 43.28 43.43 42.92 43.34 174,062 -0.18(-0.42%)
Jul 09, 2010 43.52 43.54 42.71 43.52 121,334 +0.09(+0.21%)
Jul 08, 2010 43.33 43.62 42.92 43.43 413,359 +0.02(+0.04%)
Jul 07, 2010 42.44 43.45 42.44 43.42 417,679 +1.05(+2.49%)
Jul 06, 2010 42.70 42.89 41.96 42.36 232,811 +1.00(+2.42%)
Jul 02, 2010 41.36 41.75 41.01 41.36 152,122 +0.83(+2.04%)
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.