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 (%)
Oct 30, 2009 37.78 38.18 35.27 35.79 720,686 -2.68(-6.97%)
Oct 29, 2009 37.34 38.47 37.33 38.47 448,762 +1.86(+5.08%)
Oct 28, 2009 38.20 38.20 36.52 36.61 733,664 -2.19(-5.66%)
Oct 27, 2009 39.31 39.40 38.45 38.80 324,497 -0.45(-1.14%)
Oct 26, 2009 40.23 40.57 39.03 39.25 353,616 -0.93(-2.30%)
Oct 23, 2009 40.30 40.39 39.98 40.17 267,199 -0.69(-1.68%)
Oct 22, 2009 40.26 40.92 39.97 40.86 196,275 +0.74(+1.84%)
Oct 21, 2009 40.18 41.04 40.12 40.12 273,792 -0.42(-1.03%)
Oct 20, 2009 40.16 40.59 40.16 40.54 211,648 -0.15(-0.37%)
Oct 19, 2009 40.12 40.73 39.94 40.69 234,570 +0.82(+2.06%)
Oct 16, 2009 39.87 39.97 39.53 39.87 130,217 -1.36(-3.30%)
Oct 15, 2009 40.97 41.31 40.73 41.23 475,361 -0.10(-0.25%)
Oct 14, 2009 40.79 41.50 40.76 41.33 321,108 +1.28(+3.21%)
Oct 13, 2009 40.13 40.24 39.67 40.05 520,756 -0.27(-0.67%)
Oct 12, 2009 40.53 40.61 40.14 40.32 252,042 +0.57(+1.45%)
Oct 09, 2009 39.71 39.97 39.39 39.74 655,840 -0.04(-0.09%)
Oct 08, 2009 39.41 39.97 39.30 39.78 238,688 +0.94(+2.42%)
Oct 07, 2009 38.65 38.87 38.30 38.84 288,861 -0.28(-0.71%)
Oct 06, 2009 38.78 39.34 38.69 39.11 432,160 +1.44(+3.82%)
Oct 05, 2009 37.13 37.90 37.05 37.67 130,684 +1.25(+3.42%)
Oct 02, 2009 35.86 36.73 35.77 36.43 692,261 +0.08(+0.23%)
Oct 01, 2009 37.25 37.25 36.24 36.35 491,360 -1.19(-3.16%)
Sep 30, 2009 38.19 38.39 37.11 37.53 288,489 +0.09(+0.23%)
Sep 29, 2009 37.42 37.77 37.32 37.45 155,682 -0.06(-0.16%)
Sep 28, 2009 37.09 37.55 36.94 37.51 132,015 +0.50(+1.34%)
Sep 25, 2009 37.15 37.30 36.74 37.01 95,701 -0.01(-0.02%)
Sep 24, 2009 37.18 37.70 36.68 37.02 372,478 +0.15(+0.40%)
Sep 23, 2009 36.97 37.55 36.61 36.87 233,659 -0.30(-0.80%)
Sep 22, 2009 36.94 37.26 36.93 37.17 99,815 +0.63(+1.74%)
Sep 21, 2009 36.47 36.67 36.03 36.53 217,620 -0.43(-1.15%)
Sep 18, 2009 36.90 37.02 36.63 36.96 353,140 +0.22(+0.59%)
Sep 17, 2009 36.81 37.11 36.47 36.74 157,890 +0.13(+0.37%)
Sep 16, 2009 36.77 37.08 36.19 36.61 248,262 +0.35(+0.97%)
Sep 15, 2009 36.07 36.48 35.67 36.26 867,982 -0.22(-0.61%)
Sep 14, 2009 35.83 36.48 35.73 36.48 587,579 +0.28(+0.78%)
Sep 11, 2009 35.86 36.26 35.86 36.20 259,507 +0.87(+2.47%)
Sep 10, 2009 34.77 35.32 34.41 35.32 486,793 +0.52(+1.48%)
Sep 09, 2009 34.88 34.99 34.57 34.81 578,047 -0.40(-1.14%)
Sep 08, 2009 35.57 35.57 34.87 35.21 321,755 -0.25(-0.72%)
Sep 04, 2009 35.22 35.68 34.71 35.46 259,625 -0.14(-0.40%)
Sep 03, 2009 35.36 35.80 35.14 35.61 327,186 +0.57(+1.62%)
Sep 02, 2009 34.68 35.22 34.37 35.04 273,471 +0.07(+0.21%)
Sep 01, 2009 35.79 36.26 34.85 34.96 530,605 -1.17(-3.24%)
Aug 31, 2009 36.52 36.52 35.74 36.14 495,567 -0.61(-1.67%)
Aug 28, 2009 37.47 37.47 36.61 36.75 907,847 -0.40(-1.09%)
Aug 27, 2009 36.58 38.27 36.27 37.15 1,116,693 +0.79(+2.18%)
Aug 26, 2009 36.67 36.67 36.17 36.36 197,289 -1.07(-2.85%)
Aug 25, 2009 37.50 37.82 37.30 37.43 254,181 +0.35(+0.95%)
Aug 24, 2009 37.45 37.73 36.92 37.08 397,323 -0.15(-0.40%)
Aug 21, 2009 37.02 37.32 36.74 37.23 205,548 +0.76(+2.09%)
Aug 20, 2009 35.79 36.61 35.76 36.47 228,662 +0.74(+2.07%)
Aug 19, 2009 34.64 35.82 34.64 35.73 320,486 +1.12(+3.22%)
Aug 18, 2009 34.13 34.69 33.96 34.61 77,827 +2.80(+8.79%)
Aug 17, 2009 33.71 34.19 30.69 31.81 362,647 -2.92(-8.40%)
Aug 14, 2009 35.04 35.04 34.52 34.73 74,378 -0.37(-1.04%)
Aug 13, 2009 34.95 35.25 34.56 35.10 112,998 +1.18(+3.48%)
Aug 12, 2009 33.52 34.22 33.45 33.92 83,663 +0.47(+1.41%)
Aug 11, 2009 34.09 34.09 33.24 33.45 261,932 -1.45(-4.15%)
Aug 10, 2009 35.08 35.14 34.48 34.90 119,528 -0.28(-0.79%)
Aug 07, 2009 34.76 35.92 34.73 35.17 194,481 +1.25(+3.67%)
Aug 06, 2009 34.23 34.48 33.71 33.93 1,794,406 -0.41(-1.20%)
Aug 05, 2009 35.11 35.32 34.15 34.34 680,582 -1.08(-3.06%)
Aug 04, 2009 35.34 35.81 35.12 35.42 187,369 -0.28(-0.79%)
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.