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 (%)
Feb 29, 2012 40.21 40.55 39.78 39.83 1,502,645 +0.12(+0.31%)
Feb 28, 2012 39.39 39.71 39.30 39.71 659,698 +0.92(+2.38%)
Feb 27, 2012 38.42 38.97 38.21 38.78 468,473 -0.62(-1.58%)
Feb 24, 2012 38.95 39.51 38.72 39.41 630,101 -0.07(-0.18%)
Feb 23, 2012 39.49 39.61 39.20 39.48 235,175 -0.52(-1.31%)
Feb 22, 2012 40.36 40.53 39.82 40.00 128,446 -0.42(-1.03%)
Feb 21, 2012 40.52 40.69 40.25 40.42 234,411 +0.07(+0.17%)
Feb 17, 2012 40.21 40.38 40.05 40.35 207,020 +0.62(+1.55%)
Feb 16, 2012 38.94 39.81 38.68 39.73 222,119 +0.83(+2.14%)
Feb 15, 2012 39.24 39.32 38.85 38.90 340,286 -0.02(-0.04%)
Feb 14, 2012 39.14 39.24 38.60 38.91 375,340 -0.80(-2.02%)
Feb 13, 2012 39.69 39.89 39.58 39.71 319,251 +0.94(+2.42%)
Feb 10, 2012 38.67 39.04 38.66 38.77 546,345 -1.08(-2.71%)
Feb 09, 2012 39.98 39.98 39.61 39.85 491,980 -0.48(-1.18%)
Feb 08, 2012 40.48 40.55 40.14 40.33 221,664 +0.02(+0.06%)
Feb 07, 2012 40.15 40.41 39.83 40.31 273,644 +0.27(+0.67%)
Feb 06, 2012 39.27 40.07 39.04 40.04 214,705 +0.25(+0.64%)
Feb 03, 2012 39.74 39.90 39.50 39.78 192,803 +0.32(+0.82%)
Feb 02, 2012 39.42 39.81 39.21 39.46 251,776 +0.22(+0.55%)
Feb 01, 2012 38.69 39.31 38.64 39.24 382,252 +2.00(+5.36%)
Jan 31, 2012 37.83 37.94 37.10 37.25 448,133 -0.53(-1.41%)
Jan 30, 2012 37.43 37.94 37.13 37.78 389,221 +0.05(+0.14%)
Jan 27, 2012 37.08 37.85 36.93 37.73 266,920 +1.02(+2.79%)
Jan 26, 2012 36.99 37.16 36.59 36.70 294,498 +0.72(+1.99%)
Jan 25, 2012 35.05 36.06 34.92 35.99 304,595 +0.70(+1.99%)
Jan 24, 2012 34.80 35.31 34.65 35.29 110,953 -0.21(-0.59%)
Jan 23, 2012 35.30 35.52 35.14 35.49 291,128 +0.44(+1.25%)
Jan 20, 2012 34.82 35.05 34.67 35.05 181,813 +0.02(+0.07%)
Jan 19, 2012 34.62 35.04 34.43 35.03 334,482 +0.19(+0.55%)
Jan 18, 2012 34.02 34.95 33.92 34.84 344,287 +1.12(+3.34%)
Jan 17, 2012 33.48 33.90 33.40 33.71 322,160 +1.27(+3.92%)
Jan 13, 2012 32.47 32.48 31.95 32.44 207,932 -0.62(-1.86%)
Jan 12, 2012 32.97 33.17 32.64 33.06 203,351 +0.69(+2.12%)
Jan 11, 2012 32.04 32.45 32.02 32.37 197,437 +0.73(+2.31%)
Jan 10, 2012 31.80 31.97 31.44 31.64 174,518 +0.61(+1.96%)
Jan 09, 2012 30.98 31.19 30.76 31.03 464,508 +0.02(+0.07%)
Jan 06, 2012 31.71 31.71 31.01 31.01 176,110 -0.78(-2.45%)
Jan 05, 2012 31.71 32.06 31.43 31.79 434,087 -0.31(-0.96%)
Jan 04, 2012 32.40 32.40 31.79 32.10 257,344 +0.41(+1.29%)
Dec 30, 2011 32.17 32.30 31.55 31.69 267,662 -0.18(-0.56%)
Dec 29, 2011 31.25 31.91 31.24 31.87 477,982 +0.69(+2.20%)
Dec 28, 2011 32.05 32.05 31.09 31.18 389,588 -1.12(-3.48%)
Dec 27, 2011 32.07 32.35 32.07 32.30 109,892 +0.17(+0.53%)
Dec 23, 2011 31.87 32.17 31.81 32.13 321,112 -0.18(-0.55%)
Dec 21, 2011 32.04 32.31 31.73 32.31 187,184 -0.11(-0.33%)
Dec 20, 2011 31.80 32.55 31.74 32.42 416,369 +1.85(+6.04%)
Dec 19, 2011 31.34 31.37 30.56 30.57 138,949 -1.12(-3.54%)
Dec 16, 2011 31.76 32.11 31.42 31.69 239,293 -0.12(-0.36%)
Dec 15, 2011 32.31 32.45 31.76 31.81 281,645 +0.38(+1.20%)
Dec 14, 2011 31.68 31.85 31.34 31.43 698,972 -0.54(-1.68%)
Dec 13, 2011 32.81 32.95 31.74 31.97 315,407 -0.55(-1.70%)
Dec 12, 2011 32.78 32.83 32.29 32.52 177,668 -1.23(-3.64%)
Dec 09, 2011 33.37 34.07 33.37 33.75 535,239 +0.74(+2.23%)
Dec 08, 2011 34.17 34.37 32.88 33.01 350,507 -2.06(-5.86%)
Dec 07, 2011 34.53 35.21 34.37 35.07 231,018 +0.53(+1.53%)
Dec 06, 2011 34.51 34.73 34.29 34.54 88,928 -0.39(-1.12%)
Dec 05, 2011 35.17 35.20 34.64 34.93 316,828 +0.68(+1.97%)
Dec 02, 2011 34.92 35.00 34.24 34.26 430,666 +0.36(+1.08%)
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.