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, 2012 48.54 48.70 48.34 48.56 460,912 +0.18(+0.37%)
Nov 29, 2012 48.43 48.56 48.08 48.37 292,664 +0.25(+0.52%)
Nov 28, 2012 47.52 48.26 47.44 48.12 217,337 +0.34(+0.71%)
Nov 27, 2012 47.93 48.16 47.52 47.79 567,847 +0.09(+0.20%)
Nov 26, 2012 47.38 47.71 47.28 47.69 310,140 +0.49(+1.03%)
Nov 23, 2012 46.64 47.20 46.61 47.20 115,791 +0.64(+1.37%)
Nov 21, 2012 46.81 46.92 46.28 46.57 190,902 -0.45(-0.95%)
Nov 20, 2012 46.96 47.04 46.60 47.02 684,471 +0.09(+0.20%)
Nov 19, 2012 46.71 46.97 46.59 46.92 318,872 -0.09(-0.20%)
Nov 16, 2012 47.19 47.19 46.42 47.02 437,945 -0.15(-0.32%)
Nov 15, 2012 47.07 47.35 47.01 47.16 191,520 +0.41(+0.87%)
Nov 14, 2012 47.39 47.39 46.58 46.76 278,916 -0.63(-1.33%)
Nov 13, 2012 47.21 47.62 47.13 47.38 813,455 +0.13(+0.28%)
Nov 12, 2012 47.49 47.56 47.07 47.25 253,946 -0.54(-1.13%)
Nov 09, 2012 48.13 48.16 47.68 47.79 279,109 -0.38(-0.80%)
Nov 08, 2012 48.30 48.58 48.03 48.18 302,889 +0.40(+0.84%)
Nov 07, 2012 48.23 48.31 47.38 47.78 326,746 -0.95(-1.95%)
Nov 06, 2012 48.59 48.75 48.38 48.73 194,660 -0.02(-0.05%)
Nov 05, 2012 48.45 48.86 48.41 48.75 352,351 +1.16(+2.44%)
Nov 02, 2012 47.74 47.85 47.42 47.59 299,167 -0.86(-1.78%)
Nov 01, 2012 48.37 48.52 48.11 48.45 324,220 +0.86(+1.80%)
Oct 31, 2012 48.12 48.25 47.51 47.60 481,072 +0.77(+1.64%)
Oct 26, 2012 46.96 46.83 46.83 46.83 124,838 -0.10(-0.22%)
Oct 25, 2012 47.12 47.19 46.72 46.93 239,785 +0.22(+0.47%)
Oct 24, 2012 46.74 47.00 46.65 46.71 189,573 -0.10(-0.22%)
Oct 23, 2012 46.65 46.98 46.44 46.81 514,361 +0.20(+0.44%)
Oct 19, 2012 46.56 46.80 46.46 46.61 312,667 -0.03(-0.07%)
Oct 18, 2012 46.59 46.88 46.46 46.64 176,813 -0.05(-0.10%)
Oct 17, 2012 46.56 46.96 46.48 46.69 254,053 +0.30(+0.64%)
Oct 16, 2012 46.16 46.48 46.12 46.39 239,452 +0.36(+0.77%)
Oct 15, 2012 45.92 46.23 45.82 46.03 547,388 +0.20(+0.44%)
Oct 12, 2012 46.09 46.12 45.60 45.83 75,753 -0.02(-0.05%)
Oct 11, 2012 45.73 45.95 45.60 45.85 294,815 +1.17(+2.62%)
Oct 10, 2012 44.73 45.01 44.61 44.68 212,076 +0.51(+1.16%)
Oct 09, 2012 44.34 44.60 44.12 44.17 182,395 -0.22(-0.49%)
Oct 08, 2012 44.21 44.39 44.11 44.39 547,816 +0.22(+0.50%)
Oct 05, 2012 44.67 44.75 44.00 44.17 240,556 -0.10(-0.23%)
Oct 04, 2012 43.82 44.36 43.82 44.27 182,620 +0.34(+0.77%)
Oct 03, 2012 44.82 44.95 43.93 43.93 251,059 -0.71(-1.58%)
Oct 02, 2012 44.81 44.89 44.52 44.64 258,609 +0.37(+0.83%)
Oct 01, 2012 44.08 44.57 44.08 44.27 118,974 +0.36(+0.82%)
Sep 28, 2012 44.01 44.03 43.65 43.91 317,669 -0.70(-1.57%)
Sep 27, 2012 44.45 44.68 44.30 44.61 245,906 +0.34(+0.76%)
Sep 26, 2012 44.48 44.68 44.14 44.27 277,576 -0.20(-0.46%)
Sep 25, 2012 44.78 45.21 44.38 44.48 272,783 -0.05(-0.12%)
Sep 24, 2012 44.38 44.58 44.23 44.53 379,399 -0.36(-0.81%)
Sep 21, 2012 44.95 45.18 44.87 44.89 233,483 +0.49(+1.10%)
Sep 20, 2012 44.05 44.51 43.84 44.41 187,532 +0.09(+0.19%)
Sep 19, 2012 44.41 44.56 44.19 44.32 251,234 -0.15(-0.33%)
Sep 18, 2012 44.68 44.97 44.23 44.47 941,104 -0.48(-1.08%)
Sep 17, 2012 45.05 45.20 44.85 44.95 184,966 -0.09(-0.19%)
Sep 14, 2012 45.39 45.56 44.74 45.03 382,186 -0.26(-0.57%)
Sep 13, 2012 44.60 45.52 44.21 45.29 264,036 +0.25(+0.56%)
Sep 12, 2012 45.26 45.26 44.81 45.04 266,553 -0.07(-0.16%)
Sep 11, 2012 44.93 45.18 44.93 45.11 215,288 +0.48(+1.07%)
Sep 10, 2012 45.07 45.19 44.63 44.63 334,526 -0.71(-1.56%)
Sep 07, 2012 44.98 45.34 44.86 45.34 220,694 +0.68(+1.53%)
Sep 06, 2012 44.12 44.79 44.11 44.66 240,816 +0.46(+1.05%)
Sep 05, 2012 44.17 44.34 44.05 44.19 320,399 +0.28(+0.64%)
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.