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 (%)
Jul 31, 2012 42.73 42.78 42.32 42.40 276,665 -0.50(-1.17%)
Jul 30, 2012 42.88 43.06 42.73 42.91 266,811 -0.09(-0.20%)
Jul 27, 2012 42.11 43.12 42.02 42.99 466,086 +0.98(+2.34%)
Jul 26, 2012 41.17 42.07 41.17 42.01 190,823 +1.62(+4.01%)
Jul 25, 2012 40.22 40.51 40.03 40.39 133,918 +0.55(+1.38%)
Jul 24, 2012 39.72 40.03 39.50 39.84 229,347 +0.12(+0.30%)
Jul 23, 2012 39.67 39.90 39.40 39.72 267,840 -0.83(-2.05%)
Jul 20, 2012 40.53 40.74 40.51 40.56 73,482 -0.76(-1.84%)
Jul 19, 2012 41.11 41.34 41.06 41.32 119,594 +0.05(+0.11%)
Jul 18, 2012 41.04 41.32 40.90 41.27 138,920 -0.29(-0.70%)
Jul 17, 2012 41.23 41.65 40.80 41.56 251,977 +0.29(+0.70%)
Jul 16, 2012 41.14 41.35 41.00 41.27 87,610 +0.17(+0.42%)
Jul 13, 2012 40.78 41.21 40.76 41.10 183,609 +0.16(+0.38%)
Jul 12, 2012 40.64 41.26 40.52 40.94 268,148 -0.53(-1.29%)
Jul 11, 2012 41.40 41.64 41.20 41.48 139,354 +0.31(+0.74%)
Jul 10, 2012 41.48 41.57 40.96 41.17 496,907 +0.24(+0.58%)
Jul 09, 2012 40.77 40.99 40.60 40.93 95,495 -0.17(-0.42%)
Jul 06, 2012 40.78 41.14 40.60 41.11 197,634 +0.16(+0.38%)
Jul 05, 2012 41.00 41.20 40.74 40.95 725,031 -0.67(-1.60%)
Jul 03, 2012 41.26 41.80 41.26 41.62 291,482 +0.54(+1.32%)
Jul 02, 2012 40.61 41.14 40.56 41.07 457,096 -0.05(-0.13%)
Jun 29, 2012 40.82 41.25 40.61 41.13 663,127 +1.34(+3.38%)
Jun 28, 2012 39.42 39.84 39.20 39.79 133,134 -0.35(-0.88%)
Jun 27, 2012 39.98 40.20 39.95 40.14 118,487 +0.44(+1.11%)
Jun 26, 2012 39.02 39.84 39.02 39.70 177,012 +0.80(+2.06%)
Jun 25, 2012 39.09 39.09 38.73 38.90 123,382 -0.56(-1.41%)
Jun 22, 2012 39.74 39.91 39.24 39.46 213,335 +0.31(+0.80%)
Jun 21, 2012 40.06 40.09 39.10 39.14 242,015 -0.26(-0.65%)
Jun 20, 2012 39.61 39.61 38.92 39.40 194,795 +0.27(+0.69%)
Jun 19, 2012 38.64 39.29 38.64 39.13 110,680 +0.99(+2.61%)
Jun 18, 2012 38.17 38.29 37.84 38.14 151,823 -0.36(-0.94%)
Jun 15, 2012 37.93 38.50 37.93 38.50 115,087 +0.18(+0.46%)
Jun 14, 2012 38.03 38.37 37.95 38.32 95,093 +0.50(+1.32%)
Jun 13, 2012 37.89 38.18 37.63 37.82 191,825 -0.24(-0.63%)
Jun 12, 2012 37.53 38.07 37.37 38.06 114,795 +1.20(+3.26%)
Jun 11, 2012 37.75 37.75 36.86 36.86 186,544 -0.69(-1.83%)
Jun 08, 2012 36.63 37.57 36.63 37.54 269,333 +0.90(+2.46%)
Jun 07, 2012 37.01 37.17 36.55 36.64 346,180 +0.08(+0.21%)
Jun 06, 2012 35.98 36.68 35.95 36.56 343,717 +0.87(+2.44%)
Jun 05, 2012 35.73 35.82 35.37 35.69 85,743 +0.02(+0.06%)
Jun 04, 2012 35.72 35.89 35.45 35.67 155,548 +0.32(+0.89%)
Jun 01, 2012 35.10 35.55 35.03 35.35 234,528 -0.25(-0.69%)
May 31, 2012 35.39 35.63 34.89 35.60 719,078 +0.35(+0.98%)
May 30, 2012 35.48 35.53 35.12 35.25 1,418,313 -0.71(-1.97%)
May 29, 2012 35.82 36.18 35.65 35.96 203,202 +0.91(+2.59%)
May 25, 2012 34.90 35.35 34.84 35.05 343,090 +0.15(+0.44%)
May 24, 2012 35.45 35.52 34.56 34.90 338,053 -0.92(-2.58%)
May 23, 2012 35.77 35.83 35.11 35.82 321,078 -0.35(-0.98%)
May 22, 2012 36.59 37.01 35.99 36.18 174,657 -0.47(-1.28%)
May 21, 2012 36.26 36.70 36.25 36.65 247,188 +0.53(+1.47%)
May 18, 2012 36.52 36.61 35.92 36.12 156,728 -0.35(-0.97%)
May 17, 2012 36.87 36.90 36.36 36.47 325,460 -0.59(-1.58%)
May 16, 2012 37.14 37.48 36.96 37.06 406,343 +0.53(+1.46%)
May 15, 2012 36.95 37.28 36.47 36.53 257,880 -0.74(-1.98%)
May 14, 2012 37.78 37.78 37.26 37.26 335,721 -1.33(-3.45%)
May 11, 2012 38.37 38.97 38.33 38.60 124,643 -0.13(-0.34%)
May 10, 2012 38.81 38.87 38.53 38.73 243,679 +0.39(+1.00%)
May 09, 2012 38.10 38.67 37.93 38.34 133,456 -0.60(-1.54%)
May 08, 2012 38.92 39.04 38.47 38.94 250,749 -0.29(-0.75%)
May 07, 2012 39.07 39.54 39.01 39.24 150,162 -0.12(-0.31%)
May 04, 2012 39.51 39.61 39.30 39.36 239,724 -0.05(-0.12%)
May 03, 2012 39.57 39.68 39.31 39.41 108,094 -0.11(-0.27%)
May 02, 2012 39.44 39.51 39.09 39.51 242,408 -0.49(-1.23%)
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.