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 (%)
Jan 31, 2013 54.48 54.66 53.47 53.75 998,197 +0.41(+0.76%)
Jan 30, 2013 53.86 53.94 53.33 53.34 1,214,405 -2.34(-4.21%)
Jan 29, 2013 55.00 55.90 54.79 55.69 502,790 +0.70(+1.27%)
Jan 28, 2013 55.92 56.00 54.50 54.99 970,382 -2.29(-4.00%)
Jan 25, 2013 57.70 57.92 57.19 57.27 618,613 -0.85(-1.46%)
Jan 24, 2013 58.34 58.55 58.11 58.13 527,263 -0.16(-0.27%)
Jan 23, 2013 58.19 58.54 58.19 58.28 548,713 +0.17(+0.29%)
Jan 22, 2013 57.77 58.26 57.43 58.12 576,036 +0.11(+0.19%)
Jan 18, 2013 58.30 58.30 57.68 58.01 437,748 -0.24(-0.41%)
Jan 17, 2013 57.89 58.39 57.86 58.24 553,391 +1.08(+1.89%)
Jan 16, 2013 56.33 57.39 56.27 57.16 547,972 +1.07(+1.90%)
Jan 15, 2013 55.60 56.10 55.54 56.10 423,072 +0.26(+0.47%)
Jan 14, 2013 55.48 55.84 55.26 55.84 408,667 +0.71(+1.28%)
Jan 11, 2013 55.06 55.14 54.77 55.13 267,937 +0.11(+0.20%)
Jan 10, 2013 54.96 55.11 54.55 55.02 452,518 +0.17(+0.30%)
Jan 09, 2013 54.52 54.93 54.47 54.85 349,640 +0.74(+1.37%)
Jan 08, 2013 54.41 54.41 53.86 54.11 307,577 -0.11(-0.21%)
Jan 07, 2013 54.04 54.23 53.94 54.22 273,059 +0.45(+0.83%)
Jan 04, 2013 53.57 53.86 53.36 53.78 453,065 -0.10(-0.18%)
Jan 03, 2013 53.89 54.28 53.71 53.87 395,059 -0.05(-0.09%)
Jan 02, 2013 53.59 53.94 53.08 53.92 666,896 +0.84(+1.59%)
Dec 31, 2012 52.44 53.14 52.22 53.08 179,243 +0.64(+1.23%)
Dec 28, 2012 52.66 52.84 52.40 52.43 219,881 -0.27(-0.51%)
Dec 27, 2012 52.65 52.82 52.24 52.70 212,931 +0.56(+1.07%)
Dec 26, 2012 52.04 52.28 51.97 52.15 117,600 +0.64(+1.23%)
Dec 24, 2012 51.42 51.63 51.42 51.51 37,496 +0.25(+0.50%)
Dec 21, 2012 51.14 51.34 50.98 51.26 490,474 -0.60(-1.15%)
Dec 20, 2012 51.66 51.89 51.45 51.85 358,242 +0.09(+0.17%)
Dec 19, 2012 52.20 52.24 51.74 51.77 442,041 -0.66(-1.26%)
Dec 18, 2012 52.42 52.47 51.89 52.43 442,168 +0.06(+0.11%)
Dec 17, 2012 51.69 52.37 51.53 52.37 454,563 +0.87(+1.68%)
Dec 14, 2012 51.81 51.81 51.33 51.50 532,762 -0.21(-0.41%)
Dec 13, 2012 52.14 52.14 51.58 51.72 726,118 -0.49(-0.94%)
Dec 12, 2012 52.09 52.51 51.97 52.21 252,340 +0.46(+0.89%)
Dec 11, 2012 52.12 52.16 51.69 51.75 492,974 +0.12(+0.23%)
Dec 10, 2012 51.35 51.69 51.02 51.63 426,034 +0.35(+0.68%)
Dec 07, 2012 50.90 51.33 50.80 51.28 196,858 +0.35(+0.69%)
Dec 06, 2012 51.08 51.14 50.57 50.93 370,617 -0.18(-0.36%)
Dec 05, 2012 50.64 51.34 50.49 51.11 261,988 +0.40(+0.78%)
Dec 04, 2012 50.22 50.86 50.13 50.72 456,355 +1.61(+3.27%)
Nov 30, 2012 49.10 49.25 48.90 49.11 455,691 +0.18(+0.37%)
Nov 29, 2012 48.98 49.11 48.63 48.93 289,348 +0.25(+0.52%)
Nov 28, 2012 48.06 48.82 47.98 48.67 214,875 +0.34(+0.71%)
Nov 27, 2012 48.48 48.71 48.06 48.33 561,414 +0.10(+0.20%)
Nov 26, 2012 47.93 48.25 47.82 48.24 306,627 +0.49(+1.03%)
Nov 23, 2012 47.17 47.74 47.14 47.74 114,480 +0.64(+1.37%)
Nov 21, 2012 47.35 47.46 46.81 47.10 188,739 -0.45(-0.95%)
Nov 20, 2012 47.50 47.58 47.13 47.55 676,717 +0.10(+0.20%)
Nov 19, 2012 47.24 47.51 47.12 47.46 315,260 -0.10(-0.20%)
Nov 16, 2012 47.73 47.73 46.95 47.55 432,984 -0.15(-0.32%)
Nov 15, 2012 47.61 47.90 47.55 47.70 189,351 +0.41(+0.87%)
Nov 14, 2012 47.94 47.94 47.12 47.29 275,757 -0.64(-1.33%)
Nov 13, 2012 47.75 48.17 47.67 47.93 804,239 +0.14(+0.28%)
Nov 12, 2012 48.03 48.10 47.61 47.79 251,069 -0.55(-1.13%)
Nov 09, 2012 48.68 48.71 48.22 48.34 275,947 -0.39(-0.80%)
Nov 08, 2012 48.85 49.13 48.58 48.73 299,458 +0.41(+0.84%)
Nov 07, 2012 48.79 48.87 47.93 48.33 323,044 -0.96(-1.95%)
Nov 06, 2012 49.14 49.31 48.94 49.29 192,455 -0.02(-0.05%)
Nov 05, 2012 49.01 49.42 48.96 49.31 348,359 +1.18(+2.44%)
Nov 02, 2012 48.29 48.40 47.96 48.13 295,778 -0.87(-1.78%)
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.