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 (%)
Apr 29, 2011 53.12 53.92 53.12 53.92 460,689 +1.04(+1.96%)
Apr 28, 2011 52.62 52.98 52.56 52.89 309,273 +0.18(+0.35%)
Apr 27, 2011 52.43 52.82 51.95 52.70 569,813 -0.33(-0.62%)
Apr 26, 2011 53.02 53.18 52.63 53.03 512,347 -0.04(-0.07%)
Apr 25, 2011 53.11 53.19 52.84 53.07 185,899 -0.08(-0.16%)
Apr 21, 2011 53.14 53.30 52.79 53.15 318,315 +0.40(+0.77%)
Apr 20, 2011 53.01 53.06 52.58 52.75 351,649 +0.56(+1.07%)
Apr 19, 2011 51.66 52.26 51.63 52.19 349,630 +1.17(+2.29%)
Apr 18, 2011 51.36 51.73 50.37 51.02 667,131 -2.20(-4.13%)
Apr 15, 2011 52.90 53.37 52.54 53.22 310,418 +0.58(+1.10%)
Apr 14, 2011 52.37 52.96 52.08 52.64 654,008 +0.11(+0.20%)
Apr 13, 2011 52.86 52.89 52.10 52.53 475,887 +0.34(+0.66%)
Apr 12, 2011 52.42 52.85 51.69 52.19 801,897 +0.21(+0.41%)
Apr 11, 2011 52.40 52.63 51.92 51.98 558,662 -0.42(-0.80%)
Apr 08, 2011 53.30 53.35 52.20 52.40 421,189 -0.87(-1.63%)
Apr 07, 2011 53.42 53.98 53.01 53.27 630,450 +0.55(+1.04%)
Apr 06, 2011 52.91 53.19 52.72 52.72 530,213 +0.62(+1.19%)
Apr 05, 2011 51.97 52.27 51.57 52.10 564,377 +0.16(+0.31%)
Apr 04, 2011 51.06 51.97 51.06 51.94 559,262 +1.72(+3.43%)
Apr 01, 2011 49.37 50.39 49.34 50.21 641,483 +1.50(+3.07%)
Mar 31, 2011 48.50 48.93 48.40 48.72 354,178 -0.01(-0.02%)
Mar 30, 2011 47.99 48.80 47.92 48.73 360,671 +0.50(+1.04%)
Mar 29, 2011 47.46 48.27 47.27 48.22 534,633 +0.53(+1.12%)
Mar 28, 2011 48.09 48.31 47.69 47.69 149,119 -0.21(-0.45%)
Mar 25, 2011 48.21 48.31 47.78 47.90 274,638 -0.46(-0.95%)
Mar 24, 2011 47.86 48.54 47.70 48.36 191,755 +0.48(+1.00%)
Mar 23, 2011 47.30 47.99 47.16 47.88 421,140 -0.10(-0.21%)
Mar 22, 2011 47.68 48.17 47.61 47.98 223,241 +0.85(+1.80%)
Mar 21, 2011 47.20 47.28 47.03 47.13 111,485 +0.50(+1.08%)
Mar 18, 2011 46.88 47.17 46.63 46.63 296,721 +0.66(+1.44%)
Mar 17, 2011 46.65 46.81 45.96 45.96 305,630 +0.31(+0.67%)
Mar 16, 2011 47.07 47.59 45.20 45.66 479,778 -1.85(-3.90%)
Mar 15, 2011 47.23 47.84 47.13 47.51 606,310 -0.16(-0.34%)
Mar 14, 2011 47.06 47.80 46.97 47.67 792,086 +0.76(+1.61%)
Mar 11, 2011 46.00 47.11 45.94 46.92 466,547 +1.11(+2.42%)
Mar 10, 2011 46.58 46.58 45.75 45.81 551,002 -0.19(-0.41%)
Mar 09, 2011 45.60 46.04 45.37 46.00 381,586 +0.94(+2.08%)
Mar 08, 2011 44.26 45.25 43.88 45.06 739,049 +1.79(+4.14%)
Mar 07, 2011 43.75 43.93 43.03 43.27 465,606 -1.18(-2.64%)
Mar 04, 2011 44.38 44.59 43.90 44.44 482,022 +0.23(+0.52%)
Mar 03, 2011 43.70 44.51 43.60 44.22 506,672 +1.81(+4.26%)
Mar 02, 2011 42.76 43.02 42.22 42.41 519,191 -0.01(-0.02%)
Mar 01, 2011 43.66 43.71 42.27 42.41 472,384 -2.26(-5.05%)
Feb 28, 2011 44.47 44.85 44.26 44.67 418,469 -0.19(-0.42%)
Feb 25, 2011 44.99 45.18 44.65 44.86 334,016 +0.62(+1.40%)
Feb 24, 2011 44.63 44.70 43.80 44.24 1,772,348 -1.29(-2.83%)
Feb 23, 2011 46.31 46.31 45.19 45.53 689,877 -1.08(-2.31%)
Feb 22, 2011 47.11 47.60 46.53 46.60 444,267 -2.20(-4.50%)
Feb 18, 2011 48.70 48.97 48.55 48.80 193,196 +0.10(+0.20%)
Feb 17, 2011 47.75 48.86 47.74 48.70 317,134 +0.64(+1.33%)
Feb 16, 2011 47.70 48.15 47.66 48.06 306,529 +0.95(+2.01%)
Feb 15, 2011 47.32 47.60 47.04 47.12 278,126 +0.23(+0.49%)
Feb 14, 2011 47.37 47.37 46.83 46.89 434,496 -0.87(-1.82%)
Feb 11, 2011 46.74 47.82 46.72 47.76 765,754 +0.68(+1.44%)
Feb 10, 2011 47.31 47.31 46.89 47.08 831,268 -0.47(-0.98%)
Feb 09, 2011 48.31 48.37 47.35 47.54 645,927 -0.65(-1.35%)
Feb 08, 2011 48.12 48.25 47.99 48.19 439,261 +0.60(+1.27%)
Feb 07, 2011 47.57 47.93 47.49 47.59 779,323 +0.08(+0.16%)
Feb 04, 2011 46.96 47.63 46.92 47.51 1,772,845 +1.36(+2.94%)
Feb 03, 2011 47.11 47.25 45.90 46.15 3,046,938 -1.53(-3.20%)
Feb 02, 2011 47.70 48.16 47.59 47.68 469,710 +0.02(+0.03%)
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.