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 31, 2012 35.80 36.04 35.29 36.01 710,932 +0.35(+0.98%)
May 30, 2012 35.88 35.94 35.52 35.66 1,402,246 -0.72(-1.97%)
May 29, 2012 36.23 36.59 36.06 36.38 200,900 +0.92(+2.59%)
May 25, 2012 35.30 35.75 35.24 35.46 339,204 +0.16(+0.44%)
May 24, 2012 35.86 35.93 34.96 35.30 334,223 -0.93(-2.58%)
May 23, 2012 36.18 36.24 35.51 36.23 317,441 -0.36(-0.98%)
May 22, 2012 37.01 37.43 36.41 36.59 172,678 -0.48(-1.28%)
May 21, 2012 36.68 37.12 36.66 37.07 244,388 +0.54(+1.47%)
May 18, 2012 36.94 37.02 36.34 36.53 154,952 -0.36(-0.97%)
May 17, 2012 37.29 37.33 36.78 36.89 321,773 -0.59(-1.58%)
May 16, 2012 37.57 37.91 37.38 37.48 401,739 +0.54(+1.46%)
May 15, 2012 37.37 37.71 36.89 36.94 254,959 -0.75(-1.98%)
May 14, 2012 38.21 38.21 37.69 37.69 331,918 -1.35(-3.45%)
May 11, 2012 38.81 39.41 38.77 39.04 123,231 -0.13(-0.34%)
May 10, 2012 39.26 39.32 38.97 39.17 240,918 +0.39(+1.00%)
May 09, 2012 38.54 39.12 38.37 38.78 131,944 -0.61(-1.54%)
May 08, 2012 39.37 39.49 38.91 39.39 247,908 -0.30(-0.75%)
May 07, 2012 39.51 40.00 39.45 39.69 148,461 -0.12(-0.31%)
May 04, 2012 39.96 40.07 39.75 39.81 237,008 -0.05(-0.12%)
May 03, 2012 40.02 40.14 39.76 39.86 106,870 -0.11(-0.27%)
May 02, 2012 39.89 39.97 39.54 39.97 239,661 -0.50(-1.23%)
May 01, 2012 40.18 40.71 40.09 40.47 313,122 +0.12(+0.29%)
Apr 30, 2012 40.73 40.73 40.28 40.35 248,577 -0.56(-1.37%)
Apr 27, 2012 40.95 40.96 40.57 40.91 76,214 -0.10(-0.25%)
Apr 26, 2012 40.36 41.07 40.36 41.01 223,545 +0.82(+2.04%)
Apr 25, 2012 40.11 40.29 39.97 40.19 193,502 +0.55(+1.38%)
Apr 24, 2012 39.68 39.83 39.55 39.65 286,786 +0.67(+1.72%)
Apr 23, 2012 39.07 39.20 38.72 38.98 304,079 -0.78(-1.96%)
Apr 20, 2012 39.86 39.97 39.73 39.76 156,525 +0.26(+0.67%)
Apr 19, 2012 39.79 40.03 39.36 39.49 433,173 -0.19(-0.49%)
Apr 18, 2012 39.77 39.96 39.58 39.69 236,832 -0.80(-1.98%)
Apr 17, 2012 40.24 40.55 39.90 40.49 310,345 +0.78(+1.96%)
Apr 16, 2012 40.03 40.16 39.64 39.71 126,751 -0.16(-0.41%)
Apr 13, 2012 40.31 40.43 39.80 39.87 254,648 -0.83(-2.03%)
Apr 12, 2012 39.72 40.73 39.68 40.70 230,341 +1.18(+3.00%)
Apr 11, 2012 39.56 39.90 39.48 39.51 320,959 +0.87(+2.26%)
Apr 10, 2012 39.68 39.73 38.52 38.64 617,411 -1.41(-3.52%)
Apr 09, 2012 39.97 40.18 39.58 40.05 198,950 -0.79(-1.93%)
Apr 05, 2012 40.71 40.99 40.59 40.84 197,482 -0.13(-0.32%)
Apr 04, 2012 41.00 41.24 40.76 40.97 233,867 -0.76(-1.81%)
Apr 03, 2012 42.04 42.12 41.46 41.73 565,618 -0.31(-0.74%)
Apr 02, 2012 41.29 42.13 41.10 42.04 513,913 +0.71(+1.72%)
Mar 30, 2012 41.00 41.37 40.96 41.33 432,702 +0.58(+1.41%)
Mar 29, 2012 40.47 40.82 40.33 40.75 457,106 +0.09(+0.23%)
Mar 28, 2012 40.90 40.92 40.45 40.66 224,726 -0.54(-1.30%)
Mar 27, 2012 41.30 41.36 40.99 41.20 740,942 -0.17(-0.41%)
Mar 26, 2012 40.82 41.42 40.75 41.37 278,211 +1.32(+3.31%)
Mar 23, 2012 40.24 40.27 39.86 40.04 191,173 -0.01(-0.02%)
Mar 22, 2012 40.12 40.36 39.87 40.05 357,030 -0.18(-0.45%)
Mar 21, 2012 40.29 40.39 40.01 40.23 195,419 +0.26(+0.66%)
Mar 20, 2012 39.94 40.08 39.62 39.97 302,080 -0.74(-1.82%)
Mar 19, 2012 40.54 40.98 40.47 40.71 138,238 +0.03(+0.08%)
Mar 16, 2012 40.56 40.82 40.46 40.68 223,576 +0.49(+1.22%)
Mar 15, 2012 39.79 40.33 39.56 40.18 312,027 +0.85(+2.16%)
Mar 14, 2012 39.71 39.88 39.17 39.34 197,223 +0.00(+0.00%)
Mar 13, 2012 39.13 39.41 38.86 39.34 290,574 +0.52(+1.34%)
Mar 12, 2012 38.56 38.84 38.47 38.81 246,135 -0.36(-0.91%)
Mar 09, 2012 39.18 39.18 38.88 39.17 422,392 -0.54(-1.35%)
Mar 08, 2012 39.82 39.86 39.29 39.71 181,490 +0.45(+1.15%)
Mar 07, 2012 39.08 39.35 38.87 39.26 216,259 +0.72(+1.86%)
Mar 06, 2012 38.63 38.80 38.49 38.54 597,717 -0.97(-2.46%)
Mar 05, 2012 39.76 39.76 39.39 39.51 1,185,453 -0.86(-2.14%)
Mar 02, 2012 40.64 40.67 40.18 40.38 1,700,272 -0.39(-0.96%)
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.