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 30, 2012 40.73 40.73 40.28 40.35 248,577 -0.56(-1.37%)
Apr 27, 2012 40.95 40.96 40.57 40.91 76,214 -0.10(-0.25%)
Apr 26, 2012 40.36 41.07 40.36 41.01 223,545 +0.82(+2.04%)
Apr 25, 2012 40.11 40.29 39.97 40.19 193,502 +0.55(+1.38%)
Apr 24, 2012 39.68 39.83 39.55 39.65 286,786 +0.67(+1.72%)
Apr 23, 2012 39.07 39.20 38.72 38.98 304,079 -0.78(-1.96%)
Apr 20, 2012 39.86 39.97 39.73 39.76 156,525 +0.26(+0.67%)
Apr 19, 2012 39.79 40.03 39.36 39.49 433,173 -0.19(-0.49%)
Apr 18, 2012 39.77 39.96 39.58 39.69 236,832 -0.80(-1.98%)
Apr 17, 2012 40.24 40.55 39.90 40.49 310,345 +0.78(+1.96%)
Apr 16, 2012 40.03 40.16 39.64 39.71 126,751 -0.16(-0.41%)
Apr 13, 2012 40.31 40.43 39.80 39.87 254,648 -0.83(-2.03%)
Apr 12, 2012 39.72 40.73 39.68 40.70 230,341 +1.18(+3.00%)
Apr 11, 2012 39.56 39.90 39.48 39.51 320,959 +0.87(+2.26%)
Apr 10, 2012 39.68 39.73 38.52 38.64 617,411 -1.41(-3.52%)
Apr 09, 2012 39.97 40.18 39.58 40.05 198,950 -0.79(-1.93%)
Apr 05, 2012 40.71 40.99 40.59 40.84 197,482 -0.13(-0.32%)
Apr 04, 2012 41.00 41.24 40.76 40.97 233,867 -0.76(-1.81%)
Apr 03, 2012 42.04 42.12 41.46 41.73 565,618 -0.31(-0.74%)
Apr 02, 2012 41.29 42.13 41.10 42.04 513,913 +0.71(+1.72%)
Mar 30, 2012 41.00 41.37 40.96 41.33 432,702 +0.58(+1.41%)
Mar 29, 2012 40.47 40.82 40.33 40.75 457,106 +0.09(+0.23%)
Mar 28, 2012 40.90 40.92 40.45 40.66 224,726 -0.54(-1.30%)
Mar 27, 2012 41.30 41.36 40.99 41.20 740,942 -0.17(-0.41%)
Mar 26, 2012 40.82 41.42 40.75 41.37 278,211 +1.32(+3.31%)
Mar 23, 2012 40.24 40.27 39.86 40.04 191,173 -0.01(-0.02%)
Mar 22, 2012 40.12 40.36 39.87 40.05 357,030 -0.18(-0.45%)
Mar 21, 2012 40.29 40.39 40.01 40.23 195,419 +0.26(+0.66%)
Mar 20, 2012 39.94 40.08 39.62 39.97 302,080 -0.74(-1.82%)
Mar 19, 2012 40.54 40.98 40.47 40.71 138,238 +0.03(+0.08%)
Mar 16, 2012 40.56 40.82 40.46 40.68 223,576 +0.49(+1.22%)
Mar 15, 2012 39.79 40.33 39.56 40.18 312,027 +0.85(+2.16%)
Mar 14, 2012 39.71 39.88 39.17 39.34 197,223 +0.00(+0.00%)
Mar 13, 2012 39.13 39.41 38.86 39.34 290,574 +0.52(+1.34%)
Mar 12, 2012 38.56 38.84 38.47 38.81 246,135 -0.36(-0.91%)
Mar 09, 2012 39.18 39.18 38.88 39.17 422,392 -0.54(-1.35%)
Mar 08, 2012 39.82 39.86 39.29 39.71 181,490 +0.45(+1.15%)
Mar 07, 2012 39.08 39.35 38.87 39.26 216,259 +0.72(+1.86%)
Mar 06, 2012 38.63 38.80 38.49 38.54 597,717 -0.97(-2.46%)
Mar 05, 2012 39.76 39.76 39.39 39.51 1,185,453 -0.86(-2.14%)
Mar 02, 2012 40.64 40.67 40.18 40.38 1,700,272 -0.39(-0.96%)
Mar 01, 2012 40.55 40.90 40.44 40.77 1,320,088 +0.48(+1.20%)
Feb 29, 2012 40.68 41.01 40.24 40.29 1,485,623 +0.12(+0.31%)
Feb 28, 2012 39.84 40.16 39.75 40.16 652,224 +0.93(+2.38%)
Feb 27, 2012 38.86 39.41 38.65 39.23 463,166 -0.63(-1.58%)
Feb 24, 2012 39.40 39.97 39.16 39.86 622,963 -0.07(-0.18%)
Feb 23, 2012 39.94 40.06 39.65 39.93 232,511 -0.53(-1.31%)
Feb 22, 2012 40.82 40.99 40.28 40.46 126,991 -0.42(-1.03%)
Feb 21, 2012 40.98 41.16 40.71 40.88 231,756 +0.07(+0.17%)
Feb 17, 2012 40.67 40.84 40.51 40.81 204,675 +0.62(+1.55%)
Feb 16, 2012 39.38 40.26 39.13 40.18 219,603 +0.84(+2.14%)
Feb 15, 2012 39.69 39.77 39.30 39.34 336,431 -0.02(-0.04%)
Feb 14, 2012 39.58 39.69 39.04 39.36 371,088 -0.81(-2.02%)
Feb 13, 2012 40.15 40.35 40.03 40.17 315,635 +0.95(+2.42%)
Feb 10, 2012 39.12 39.48 39.10 39.22 540,156 -1.09(-2.71%)
Feb 09, 2012 40.44 40.44 40.07 40.31 486,406 -0.48(-1.18%)
Feb 08, 2012 40.94 41.02 40.60 40.79 219,153 +0.02(+0.06%)
Feb 07, 2012 40.61 40.87 40.29 40.77 270,544 +0.27(+0.67%)
Feb 06, 2012 39.72 40.53 39.48 40.50 212,273 +0.26(+0.64%)
Feb 03, 2012 40.19 40.36 39.95 40.24 190,619 +0.33(+0.82%)
Feb 02, 2012 39.87 40.27 39.66 39.91 248,924 +0.22(+0.55%)
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.