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 30, 2013 39.52 39.64 38.97 39.23 532,000 -0.12(-0.31%)
Aug 29, 2013 39.89 40.23 39.30 39.35 490,845 +0.44(+1.12%)
Aug 28, 2013 38.47 39.40 38.30 38.92 566,628 +0.02(+0.04%)
Aug 27, 2013 39.78 39.87 38.88 38.90 1,965,838 -2.63(-6.34%)
Aug 26, 2013 41.65 42.06 41.42 41.53 289,696 -0.19(-0.47%)
Aug 23, 2013 41.23 41.89 40.81 41.73 368,386 +0.30(+0.72%)
Aug 22, 2013 41.85 41.98 41.28 41.43 719,139 -0.91(-2.14%)
Aug 21, 2013 43.84 43.84 42.32 42.34 1,998,726 -2.45(-5.46%)
Aug 20, 2013 44.64 45.11 44.64 44.78 838,831 +0.26(+0.58%)
Aug 19, 2013 45.28 45.43 44.47 44.52 741,141 -1.63(-3.53%)
Aug 16, 2013 46.76 46.78 46.09 46.15 247,156 -0.54(-1.16%)
Aug 15, 2013 46.62 46.78 46.14 46.70 185,782 -0.98(-2.06%)
Aug 14, 2013 47.68 47.77 47.43 47.68 326,991 +0.11(+0.22%)
Aug 13, 2013 47.76 47.76 47.20 47.57 246,937 -0.16(-0.34%)
Aug 12, 2013 47.24 47.87 47.17 47.73 192,033 +0.57(+1.20%)
Aug 09, 2013 46.94 47.41 46.85 47.17 208,223 +0.23(+0.50%)
Aug 08, 2013 46.51 47.07 46.14 46.93 372,320 +1.11(+2.42%)
Aug 07, 2013 46.15 46.28 45.82 45.82 308,349 -0.66(-1.43%)
Aug 06, 2013 46.68 46.78 46.32 46.49 162,285 -0.04(-0.09%)
Aug 05, 2013 46.60 46.85 46.49 46.53 163,882 -0.45(-0.97%)
Aug 02, 2013 46.26 47.12 46.26 46.98 203,142 +0.72(+1.56%)
Aug 01, 2013 46.25 46.39 45.79 46.26 521,359 +0.76(+1.67%)
Jul 31, 2013 45.68 46.27 45.44 45.50 543,266 -1.29(-2.75%)
Jul 30, 2013 46.73 47.04 46.73 46.78 215,992 +0.88(+1.91%)
Jul 29, 2013 45.67 46.19 45.66 45.91 263,451 -0.27(-0.58%)
Jul 26, 2013 45.95 46.20 45.55 46.18 171,319 -0.62(-1.32%)
Jul 25, 2013 45.94 46.88 45.89 46.79 188,558 +0.19(+0.40%)
Jul 24, 2013 47.43 47.43 46.36 46.61 361,083 -1.62(-3.36%)
Jul 23, 2013 48.62 48.62 47.75 48.23 209,699 +0.01(+0.02%)
Jul 22, 2013 48.15 48.42 48.03 48.22 439,073 -0.03(-0.07%)
Jul 19, 2013 48.23 48.32 47.98 48.25 242,731 -0.45(-0.92%)
Jul 18, 2013 48.62 49.09 48.53 48.70 273,328 -0.26(-0.53%)
Jul 17, 2013 49.19 49.19 48.73 48.96 209,232 +0.82(+1.70%)
Jul 16, 2013 47.54 48.23 47.54 48.14 295,680 +0.47(+0.99%)
Jul 15, 2013 47.44 47.99 47.36 47.67 326,656 +1.69(+3.67%)
Jul 12, 2013 45.24 46.10 45.03 45.98 315,677 +0.45(+0.98%)
Jul 11, 2013 44.98 45.54 44.39 45.54 530,892 +1.44(+3.27%)
Jul 10, 2013 44.22 44.63 43.96 44.09 547,125 -1.46(-3.20%)
Jul 09, 2013 45.30 45.60 44.79 45.55 315,282 +0.90(+2.01%)
Jul 08, 2013 44.98 45.01 44.45 44.65 385,769 -0.62(-1.36%)
Jul 05, 2013 45.74 45.85 44.70 45.27 2,239,226 -0.42(-0.92%)
Jul 03, 2013 45.69 46.53 45.55 45.69 860,390 -1.48(-3.14%)
Jul 02, 2013 48.02 48.39 46.83 47.17 464,133 -0.70(-1.46%)
Jul 01, 2013 48.58 48.60 47.80 47.87 492,520 -0.26(-0.54%)
Jun 28, 2013 46.96 48.44 46.80 48.13 764,175 +1.57(+3.37%)
Jun 26, 2013 46.05 46.69 45.86 46.56 689,788 +1.49(+3.30%)
Jun 25, 2013 45.70 45.91 44.49 45.07 641,241 +0.64(+1.43%)
Jun 24, 2013 44.82 45.02 44.11 44.44 665,643 -1.80(-3.90%)
Jun 21, 2013 46.07 46.55 45.24 46.24 882,432 +1.07(+2.38%)
Jun 20, 2013 47.33 47.39 44.80 45.17 891,409 -3.70(-7.56%)
Jun 19, 2013 50.88 50.95 48.69 48.87 3,140,936 -1.36(-2.71%)
Jun 18, 2013 50.45 50.47 49.95 50.22 809,839 -0.56(-1.10%)
Jun 17, 2013 51.89 52.22 50.53 50.78 440,616 -0.21(-0.42%)
Jun 14, 2013 52.16 52.58 50.65 51.00 2,528,459 +0.19(+0.38%)
Jun 13, 2013 50.44 50.84 49.68 50.80 2,213,800 +0.71(+1.41%)
Jun 12, 2013 49.37 50.66 49.06 50.10 2,083,106 +1.84(+3.81%)
Jun 11, 2013 48.23 48.71 47.97 48.26 1,148,683 -1.24(-2.50%)
Jun 10, 2013 49.49 49.68 48.88 49.49 1,488,980 -0.23(-0.46%)
Jun 07, 2013 49.99 50.71 49.49 49.72 1,529,874 +1.49(+3.10%)
Jun 06, 2013 46.73 48.40 46.31 48.23 2,304,238 -2.31(-4.58%)
Jun 05, 2013 51.31 52.01 50.49 50.54 743,945 -0.71(-1.38%)
Jun 04, 2013 52.25 52.44 51.11 51.25 1,118,470 +0.72(+1.42%)
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.