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 (%)
Dec 31, 2009 40.48 39.78 39.78 39.78 237,123 +0.67(+1.72%)
Dec 30, 2009 39.01 39.14 38.87 39.11 212,122 +0.00(+0.00%)
Dec 29, 2009 39.44 39.48 39.05 39.11 117,476 +0.10(+0.26%)
Dec 28, 2009 39.16 39.25 38.80 39.00 133,122 +0.13(+0.34%)
Dec 24, 2009 38.86 38.88 38.58 38.87 54,653 +0.27(+0.71%)
Dec 23, 2009 38.56 38.63 38.22 38.60 149,451 +0.18(+0.48%)
Dec 22, 2009 38.47 38.55 38.25 38.41 114,626 +0.04(+0.10%)
Dec 21, 2009 38.10 38.69 38.10 38.38 99,902 +0.53(+1.40%)
Dec 18, 2009 37.73 37.96 37.25 37.85 144,309 +0.20(+0.53%)
Dec 17, 2009 37.91 37.91 37.42 37.65 471,449 -0.73(-1.91%)
Dec 16, 2009 38.52 38.76 38.30 38.38 142,814 +0.17(+0.43%)
Dec 15, 2009 38.01 38.36 37.88 38.21 104,698 -0.07(-0.17%)
Dec 14, 2009 38.23 38.44 38.22 38.28 118,335 +0.71(+1.89%)
Dec 11, 2009 37.05 37.79 37.05 37.57 96,166 -0.35(-0.91%)
Dec 10, 2009 37.92 38.04 37.51 37.92 210,687 +0.33(+0.88%)
Dec 09, 2009 37.48 37.68 37.05 37.59 422,044 +0.03(+0.08%)
Dec 08, 2009 37.65 37.74 37.27 37.56 179,835 -0.53(-1.40%)
Dec 07, 2009 38.19 38.52 38.05 38.09 139,402 -0.05(-0.14%)
Dec 04, 2009 38.41 38.89 37.65 38.14 195,224 +0.58(+1.53%)
Dec 03, 2009 38.15 38.57 37.56 37.56 317,106 +1.18(+3.25%)
Dec 02, 2009 36.16 36.72 35.96 36.38 221,401 +1.28(+3.64%)
Dec 01, 2009 34.77 35.40 34.58 35.11 185,766 +1.17(+3.46%)
Nov 30, 2009 33.72 33.97 33.44 33.93 336,475 +0.28(+0.83%)
Nov 27, 2009 33.31 34.00 32.58 33.65 839,145 -1.52(-4.32%)
Nov 25, 2009 35.02 35.31 34.71 35.17 191,720 +0.13(+0.38%)
Nov 24, 2009 34.97 35.08 34.56 35.04 231,851 +0.10(+0.27%)
Nov 23, 2009 35.02 35.28 34.83 34.94 322,550 +0.04(+0.11%)
Nov 20, 2009 34.73 34.91 34.32 34.91 396,882 -0.75(-2.11%)
Nov 19, 2009 35.62 35.85 35.22 35.66 771,529 -0.34(-0.94%)
Nov 18, 2009 36.13 36.48 35.79 36.00 609,757 -1.00(-2.71%)
Nov 17, 2009 36.90 37.01 36.38 37.00 349,006 -1.11(-2.90%)
Nov 16, 2009 37.95 38.27 37.68 38.11 289,572 +0.12(+0.31%)
Nov 13, 2009 37.43 38.02 37.31 37.99 188,563 +0.52(+1.40%)
Nov 12, 2009 38.12 38.29 37.29 37.47 218,168 -0.72(-1.87%)
Nov 11, 2009 38.28 38.60 37.93 38.18 249,753 +0.54(+1.43%)
Nov 10, 2009 37.48 37.99 37.22 37.65 344,762 -0.14(-0.37%)
Nov 09, 2009 37.21 37.79 37.04 37.79 657,860 +1.26(+3.46%)
Nov 06, 2009 36.63 36.68 36.16 36.52 210,766 -0.11(-0.30%)
Nov 05, 2009 36.40 36.75 36.13 36.63 226,589 +0.72(+1.99%)
Nov 04, 2009 35.98 36.67 35.85 35.92 296,346 +0.49(+1.37%)
Nov 03, 2009 35.03 35.58 34.91 35.43 459,822 -0.22(-0.62%)
Nov 02, 2009 35.40 36.40 35.25 35.65 500,398 +0.27(+0.77%)
Oct 30, 2009 37.35 37.75 34.87 35.38 728,943 -2.65(-6.97%)
Oct 29, 2009 36.92 38.04 36.91 38.03 453,904 +1.84(+5.08%)
Oct 28, 2009 37.76 37.76 36.10 36.19 742,071 -2.17(-5.66%)
Oct 27, 2009 38.86 38.96 38.02 38.36 328,215 -0.44(-1.14%)
Oct 26, 2009 39.77 40.11 38.58 38.80 357,667 -0.92(-2.30%)
Oct 23, 2009 39.84 39.93 39.53 39.72 270,261 -0.68(-1.68%)
Oct 22, 2009 39.81 40.46 39.51 40.40 198,523 +0.73(+1.84%)
Oct 21, 2009 39.73 40.57 39.67 39.67 276,929 -0.41(-1.03%)
Oct 20, 2009 39.70 40.13 39.70 40.08 214,073 -0.15(-0.37%)
Oct 19, 2009 39.66 40.27 39.48 40.23 237,257 +0.81(+2.06%)
Oct 16, 2009 39.42 39.51 39.08 39.42 131,709 -1.34(-3.30%)
Oct 15, 2009 40.50 40.84 40.27 40.76 480,808 -0.10(-0.25%)
Oct 14, 2009 40.33 41.03 40.30 40.86 324,787 +1.27(+3.21%)
Oct 13, 2009 39.68 39.79 39.23 39.59 526,723 -0.27(-0.67%)
Oct 12, 2009 40.07 40.15 39.68 39.86 254,930 +0.57(+1.45%)
Oct 09, 2009 39.26 39.51 38.94 39.29 663,355 -0.04(-0.09%)
Oct 08, 2009 38.97 39.51 38.85 39.33 241,423 +0.93(+2.42%)
Oct 07, 2009 38.21 38.43 37.87 38.40 292,171 -0.27(-0.71%)
Oct 06, 2009 38.34 38.89 38.25 38.67 437,112 +1.42(+3.82%)
Oct 05, 2009 36.71 37.47 36.63 37.25 132,182 +1.23(+3.42%)
Oct 02, 2009 35.45 36.31 35.37 36.02 700,193 +0.08(+0.23%)
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.