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, 2011 34.14 34.92 34.03 34.92 404,707 +2.47(+7.63%)
Nov 29, 2011 32.75 32.87 32.39 32.44 130,115 -0.43(-1.30%)
Nov 28, 2011 32.57 32.90 32.53 32.87 302,342 +1.67(+5.36%)
Nov 25, 2011 31.19 31.79 31.13 31.20 95,891 -0.36(-1.14%)
Nov 23, 2011 32.04 32.04 31.49 31.56 251,638 -0.97(-3.00%)
Nov 22, 2011 32.70 32.85 32.28 32.53 158,553 -0.40(-1.21%)
Nov 21, 2011 33.73 33.77 32.65 32.93 147,224 -1.67(-4.81%)
Nov 18, 2011 34.97 34.97 34.54 34.60 175,379 +0.22(+0.65%)
Nov 17, 2011 35.49 35.53 34.18 34.37 135,948 -1.26(-3.53%)
Nov 16, 2011 36.16 36.36 35.62 35.63 288,658 -0.76(-2.08%)
Nov 15, 2011 36.20 36.56 35.94 36.39 102,649 +0.07(+0.20%)
Nov 14, 2011 36.79 36.86 36.15 36.31 153,698 -0.78(-2.11%)
Nov 11, 2011 36.96 37.18 36.88 37.10 126,206 +0.71(+1.96%)
Nov 10, 2011 36.54 36.66 36.08 36.38 273,934 +0.64(+1.78%)
Nov 09, 2011 36.64 36.65 35.59 35.75 385,699 -2.34(-6.15%)
Nov 08, 2011 37.56 38.14 37.09 38.09 210,478 +0.57(+1.51%)
Nov 07, 2011 37.23 37.63 36.96 37.52 316,078 +0.23(+0.62%)
Nov 04, 2011 37.40 37.66 36.83 37.29 236,378 -0.48(-1.26%)
Nov 03, 2011 37.20 37.93 36.91 37.76 212,034 +1.37(+3.75%)
Nov 02, 2011 36.68 36.75 35.96 36.40 384,426 +0.87(+2.44%)
Nov 01, 2011 35.23 36.01 35.18 35.53 380,445 -1.17(-3.20%)
Oct 31, 2011 37.59 37.76 36.71 36.71 484,548 -1.90(-4.91%)
Oct 28, 2011 38.37 38.70 38.01 38.60 340,432 -0.54(-1.37%)
Oct 27, 2011 37.90 39.37 37.68 39.14 945,197 +2.24(+6.07%)
Oct 26, 2011 37.32 37.32 36.21 36.90 133,622 +0.38(+1.03%)
Oct 25, 2011 36.44 37.10 36.11 36.52 205,786 -0.68(-1.82%)
Oct 24, 2011 35.61 37.20 35.43 37.20 639,254 +1.26(+3.50%)
Oct 21, 2011 35.70 36.05 35.56 35.94 130,910 +1.05(+3.01%)
Oct 20, 2011 35.31 35.38 34.33 34.89 331,459 -0.50(-1.41%)
Oct 19, 2011 36.39 36.70 35.21 35.39 920,961 -2.44(-6.45%)
Oct 18, 2011 36.81 37.99 36.64 37.83 316,113 +1.72(+4.76%)
Oct 17, 2011 36.88 36.90 35.99 36.11 335,130 -1.78(-4.70%)
Oct 14, 2011 37.63 37.94 37.43 37.89 313,973 +0.35(+0.92%)
Oct 13, 2011 37.44 37.76 36.77 37.54 219,709 -0.50(-1.31%)
Oct 12, 2011 37.83 38.36 37.74 38.04 241,857 +0.75(+2.02%)
Oct 11, 2011 36.58 37.46 36.55 37.29 112,122 -0.07(-0.18%)
Oct 10, 2011 36.75 37.40 36.75 37.36 303,822 +1.65(+4.62%)
Oct 07, 2011 36.12 36.39 35.46 35.71 307,732 -0.87(-2.37%)
Oct 06, 2011 36.06 36.58 35.88 36.58 468,214 +0.22(+0.61%)
Oct 05, 2011 36.11 36.55 35.59 36.35 143,326 +0.31(+0.87%)
Oct 04, 2011 35.48 36.14 34.65 36.04 415,497 +0.21(+0.58%)
Oct 03, 2011 37.19 37.30 35.83 35.83 344,263 -0.68(-1.87%)
Sep 30, 2011 36.64 37.76 36.35 36.51 221,664 -0.93(-2.48%)
Sep 29, 2011 37.70 37.98 36.94 37.44 169,205 +0.99(+2.72%)
Sep 28, 2011 37.64 37.82 36.40 36.45 241,121 -0.95(-2.54%)
Sep 27, 2011 36.82 37.80 36.71 37.40 969,994 +1.01(+2.78%)
Sep 26, 2011 35.69 36.58 35.30 36.39 294,000 +0.45(+1.26%)
Sep 23, 2011 35.67 36.18 35.49 35.94 504,134 +0.05(+0.15%)
Sep 22, 2011 36.78 37.14 35.42 35.88 515,428 -1.81(-4.80%)
Sep 21, 2011 39.02 39.22 37.69 37.70 329,862 -1.51(-3.86%)
Sep 20, 2011 39.36 40.01 39.03 39.21 449,163 +1.45(+3.84%)
Sep 19, 2011 37.26 37.87 36.84 37.76 319,828 -0.25(-0.65%)
Sep 16, 2011 37.72 38.09 37.60 38.00 114,473 +0.41(+1.10%)
Sep 15, 2011 37.59 37.74 37.05 37.59 281,677 +0.20(+0.53%)
Sep 14, 2011 37.28 37.81 36.45 37.39 371,160 -0.31(-0.83%)
Sep 13, 2011 37.10 37.76 37.07 37.70 144,712 +1.01(+2.74%)
Sep 12, 2011 35.76 36.78 35.76 36.70 341,975 +1.04(+2.93%)
Sep 09, 2011 36.77 36.84 35.34 35.65 527,521 -1.43(-3.85%)
Sep 08, 2011 36.98 37.83 36.98 37.08 139,613 +0.01(+0.02%)
Sep 07, 2011 36.71 37.14 36.45 37.07 68,816 +0.12(+0.31%)
Sep 06, 2011 36.11 37.02 35.89 36.96 190,768 +0.61(+1.67%)
Sep 02, 2011 36.62 36.76 36.09 36.35 325,270 -1.01(-2.71%)
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.