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 (%)
Nov 30, 2010 49.11 50.37 48.97 50.25 701,956 +0.47(+0.95%)
Nov 29, 2010 49.47 49.81 48.71 49.78 1,194,143 -1.34(-2.61%)
Nov 26, 2010 51.40 51.57 51.00 51.11 302,494 -1.67(-3.17%)
Nov 24, 2010 52.65 52.79 52.79 52.79 520,396 +1.27(+2.46%)
Nov 23, 2010 52.59 52.62 51.33 51.52 1,654,354 -2.82(-5.19%)
Nov 22, 2010 54.94 55.18 53.68 54.34 514,817 -1.46(-2.61%)
Nov 19, 2010 55.51 55.96 55.18 55.80 298,602 +0.08(+0.13%)
Nov 18, 2010 55.60 56.02 54.28 55.72 206,584 +1.44(+2.66%)
Nov 17, 2010 54.52 54.94 54.19 54.28 701,355 +0.39(+0.72%)
Nov 16, 2010 55.83 55.83 53.76 53.89 1,261,603 -2.31(-4.11%)
Nov 15, 2010 56.38 56.80 56.15 56.20 248,915 +0.38(+0.67%)
Nov 12, 2010 56.37 56.41 55.48 55.83 1,117,467 -1.22(-2.14%)
Nov 11, 2010 57.03 57.32 56.54 57.05 900,818 -0.98(-1.68%)
Nov 10, 2010 58.36 58.68 57.35 58.03 661,089 -0.35(-0.59%)
Nov 09, 2010 58.91 59.30 58.17 58.37 267,938 -0.38(-0.65%)
Nov 08, 2010 58.52 58.80 58.09 58.76 248,514 -0.20(-0.34%)
Nov 05, 2010 59.07 59.09 58.60 58.96 351,938 -0.17(-0.28%)
Nov 04, 2010 58.57 59.13 58.13 59.12 548,566 +2.04(+3.58%)
Nov 03, 2010 56.30 57.09 55.94 57.08 336,366 +0.65(+1.14%)
Nov 02, 2010 56.54 56.66 55.95 56.44 289,197 +0.49(+0.87%)
Nov 01, 2010 56.12 56.28 55.57 55.95 760,232 +0.41(+0.73%)
Oct 29, 2010 55.62 55.72 55.37 55.54 284,061 -0.08(-0.14%)
Oct 28, 2010 56.19 56.20 55.24 55.62 364,152 -0.03(-0.05%)
Oct 27, 2010 55.78 55.87 54.71 55.65 878,835 -2.21(-3.81%)
Oct 25, 2010 58.57 58.57 57.61 57.86 394,355 +0.05(+0.08%)
Oct 22, 2010 57.25 57.89 57.24 57.81 276,590 +0.85(+1.49%)
Oct 21, 2010 56.96 57.80 56.41 56.96 276,682 +0.20(+0.36%)
Oct 20, 2010 55.97 56.97 55.97 56.76 409,717 +0.94(+1.68%)
Oct 19, 2010 56.88 56.88 55.56 55.82 985,555 -2.27(-3.90%)
Oct 18, 2010 57.89 58.28 57.61 58.09 425,229 +0.26(+0.44%)
Oct 15, 2010 57.84 58.28 57.33 57.83 404,049 +0.71(+1.24%)
Oct 14, 2010 57.62 57.63 56.73 57.13 409,813 -0.92(-1.58%)
Oct 13, 2010 57.80 58.25 57.62 58.04 550,738 +0.51(+0.89%)
Oct 12, 2010 56.80 57.68 56.65 57.53 632,794 +0.89(+1.56%)
Oct 11, 2010 56.13 56.94 56.13 56.65 554,902 +0.76(+1.36%)
Oct 08, 2010 55.89 56.00 54.61 55.89 339,530 +1.65(+3.04%)
Oct 07, 2010 55.08 55.15 53.84 54.24 435,562 -0.74(-1.34%)
Oct 06, 2010 54.43 55.13 54.41 54.97 605,968 +0.69(+1.27%)
Oct 05, 2010 52.99 54.39 52.90 54.28 813,227 +2.14(+4.10%)
Oct 04, 2010 52.34 52.56 51.82 52.14 524,229 -0.32(-0.60%)
Oct 01, 2010 52.46 52.55 52.06 52.46 1,203,047 -0.11(-0.21%)
Sep 30, 2010 52.63 53.01 52.02 52.57 299,760 -0.04(-0.07%)
Sep 29, 2010 52.29 52.75 52.08 52.61 332,332 +0.17(+0.33%)
Sep 28, 2010 51.46 52.55 51.33 52.44 343,819 +1.40(+2.74%)
Sep 27, 2010 50.75 51.28 50.72 51.04 341,592 +0.40(+0.78%)
Sep 24, 2010 50.40 50.70 49.85 50.64 226,382 +0.73(+1.46%)
Sep 23, 2010 49.82 50.32 49.55 49.91 442,080 -0.50(-1.00%)
Sep 22, 2010 50.68 50.90 50.06 50.42 257,649 +0.21(+0.42%)
Sep 21, 2010 50.24 50.44 49.70 50.21 283,729 -0.08(-0.16%)
Sep 20, 2010 49.55 50.52 49.36 50.29 443,448 +0.78(+1.58%)
Sep 17, 2010 49.51 49.63 49.18 49.51 838,134 +0.05(+0.09%)
Sep 15, 2010 48.87 49.52 48.44 49.46 298,254 +0.84(+1.73%)
Sep 14, 2010 48.42 49.01 48.09 48.62 598,034 +0.13(+0.26%)
Sep 13, 2010 48.16 48.53 48.00 48.49 401,334 +1.08(+2.28%)
Sep 10, 2010 47.35 47.65 47.20 47.41 490,080 +0.33(+0.70%)
Sep 09, 2010 47.53 47.73 46.92 47.08 458,201 +0.41(+0.88%)
Sep 08, 2010 46.51 47.08 46.51 46.67 321,077 +0.21(+0.45%)
Sep 07, 2010 46.84 46.84 46.45 46.46 203,747 -0.92(-1.93%)
Sep 03, 2010 47.32 47.54 47.00 47.38 377,686 +0.42(+0.90%)
Sep 02, 2010 46.53 46.99 46.43 46.96 218,202 +0.41(+0.87%)
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.