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 (%)
May 24, 2011 46.27 46.70 46.25 46.39 430,851 +0.67(+1.47%)
May 23, 2011 45.60 45.96 45.42 45.71 444,304 -0.53(-1.14%)
May 20, 2011 46.21 46.55 45.78 46.24 265,471 -0.91(-1.94%)
May 19, 2011 47.37 47.45 46.95 47.16 242,850 -0.26(-0.56%)
May 18, 2011 46.90 47.51 46.68 47.42 499,385 -0.11(-0.22%)
May 17, 2011 47.38 47.85 46.99 47.53 994,413 +0.14(+0.29%)
May 16, 2011 46.84 47.97 46.81 47.39 268,550 +0.63(+1.34%)
May 13, 2011 48.20 48.20 46.48 46.76 357,851 -2.38(-4.84%)
May 12, 2011 48.20 49.54 48.20 49.14 552,596 +1.49(+3.12%)
May 11, 2011 48.78 48.78 47.53 47.65 614,626 -2.49(-4.97%)
May 10, 2011 49.96 50.16 49.48 50.14 571,385 -0.83(-1.63%)
May 09, 2011 50.84 51.15 50.56 50.97 402,921 +0.50(+0.99%)
May 06, 2011 51.90 52.12 50.33 50.48 553,920 -1.09(-2.11%)
May 05, 2011 51.92 52.32 51.42 51.56 263,680 -0.41(-0.80%)
May 04, 2011 52.86 52.86 51.94 51.98 515,722 -0.91(-1.71%)
May 03, 2011 52.64 53.26 52.44 52.88 390,293 +0.11(+0.21%)
May 02, 2011 52.87 52.90 52.75 52.77 232,178 -0.54(-1.02%)
Apr 29, 2011 52.52 53.31 52.52 53.31 465,968 +1.03(+1.96%)
Apr 28, 2011 52.02 52.38 51.96 52.29 312,817 +0.18(+0.35%)
Apr 27, 2011 51.83 52.23 51.36 52.10 576,342 -0.32(-0.62%)
Apr 26, 2011 52.42 52.57 52.03 52.43 518,218 -0.04(-0.07%)
Apr 25, 2011 52.50 52.59 52.24 52.47 188,029 -0.08(-0.16%)
Apr 21, 2011 52.54 52.70 52.20 52.55 321,962 +0.40(+0.77%)
Apr 20, 2011 52.41 52.46 51.98 52.15 355,679 +0.55(+1.07%)
Apr 19, 2011 51.07 51.67 51.04 51.60 353,636 +1.15(+2.29%)
Apr 18, 2011 50.78 51.14 49.80 50.45 674,776 -2.17(-4.13%)
Apr 15, 2011 52.30 52.77 51.95 52.62 313,975 +0.57(+1.10%)
Apr 14, 2011 51.78 52.36 51.49 52.04 661,502 +0.11(+0.20%)
Apr 13, 2011 52.26 52.29 51.51 51.94 481,340 +0.34(+0.66%)
Apr 12, 2011 51.83 52.25 51.11 51.60 811,085 +0.21(+0.41%)
Apr 11, 2011 51.81 52.03 51.33 51.39 565,063 -0.41(-0.80%)
Apr 08, 2011 52.69 52.75 51.61 51.80 426,015 -0.86(-1.63%)
Apr 07, 2011 52.81 53.37 52.41 52.66 637,674 +0.54(+1.04%)
Apr 06, 2011 52.31 52.59 52.12 52.12 536,288 +0.61(+1.19%)
Apr 05, 2011 51.38 51.67 50.99 51.51 570,844 +0.16(+0.31%)
Apr 04, 2011 50.48 51.38 50.48 51.35 565,670 +1.71(+3.43%)
Apr 01, 2011 48.82 49.82 48.78 49.65 648,834 +1.48(+3.07%)
Mar 31, 2011 47.95 48.38 47.85 48.17 358,237 -0.01(-0.02%)
Mar 30, 2011 47.44 48.25 47.37 48.17 364,804 +0.50(+1.04%)
Mar 29, 2011 46.92 47.72 46.73 47.68 540,759 +0.53(+1.12%)
Mar 28, 2011 47.55 47.76 47.15 47.15 150,827 -0.21(-0.45%)
Mar 25, 2011 47.66 47.77 47.24 47.36 277,785 -0.45(-0.95%)
Mar 24, 2011 47.31 47.99 47.16 47.81 193,952 +0.48(+1.00%)
Mar 23, 2011 46.76 47.44 46.63 47.34 425,966 -0.10(-0.21%)
Mar 22, 2011 47.14 47.62 47.07 47.43 225,799 +0.84(+1.80%)
Mar 21, 2011 46.67 46.75 46.50 46.60 112,762 +0.50(+1.08%)
Mar 18, 2011 46.35 46.63 46.10 46.10 300,121 +0.66(+1.44%)
Mar 17, 2011 46.12 46.28 45.44 45.44 309,132 +0.30(+0.67%)
Mar 16, 2011 46.54 47.05 44.69 45.14 485,275 -1.83(-3.90%)
Mar 15, 2011 46.70 47.30 46.60 46.97 613,257 -0.16(-0.34%)
Mar 14, 2011 46.53 47.25 46.44 47.13 801,162 +0.75(+1.61%)
Mar 11, 2011 45.48 46.57 45.42 46.39 471,893 +1.09(+2.42%)
Mar 10, 2011 46.05 46.05 45.23 45.29 557,316 -0.19(-0.41%)
Mar 09, 2011 45.08 45.52 44.86 45.48 385,959 +0.93(+2.08%)
Mar 08, 2011 43.76 44.73 43.38 44.55 747,518 +1.77(+4.14%)
Mar 07, 2011 43.25 43.44 42.55 42.78 470,941 -1.16(-2.64%)
Mar 04, 2011 43.87 44.08 43.40 43.94 487,546 +0.23(+0.52%)
Mar 03, 2011 43.21 44.00 43.10 43.72 512,478 +1.79(+4.27%)
Mar 02, 2011 42.27 42.53 41.74 41.93 525,141 -0.01(-0.02%)
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.