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 29, 2009 26.83 27.02 26.52 26.97 50,978 +0.61(+2.32%)
May 28, 2009 26.57 26.57 25.91 26.35 18,952 +0.52(+2.03%)
May 27, 2009 26.57 26.65 25.64 25.83 43,362 -0.74(-2.78%)
May 26, 2009 25.92 26.94 25.73 26.57 79,916 +0.11(+0.41%)
May 22, 2009 26.21 26.91 26.21 26.46 52,060 +0.26(+1.00%)
May 21, 2009 26.17 26.94 25.82 26.20 100,117 +0.01(+0.06%)
May 20, 2009 26.49 27.25 26.18 26.18 48,600 +0.21(+0.80%)
May 19, 2009 26.08 26.41 25.74 25.98 183,056 +0.00(+0.00%)
May 18, 2009 24.75 25.98 24.75 25.98 52,102 +1.51(+6.15%)
May 15, 2009 24.57 25.02 24.29 24.47 21,487 +0.15(+0.61%)
May 14, 2009 23.89 24.72 23.89 24.32 22,851 +0.45(+1.88%)
May 13, 2009 24.28 24.28 23.79 23.88 20,029 -0.75(-3.05%)
May 12, 2009 24.07 24.87 24.07 24.63 92,808 +1.09(+4.64%)
May 11, 2009 23.70 24.06 23.41 23.54 58,959 -0.76(-3.13%)
May 08, 2009 24.28 24.88 23.95 24.30 373,586 +0.44(+1.86%)
May 07, 2009 25.96 26.00 23.85 23.85 192,995 -1.67(-6.54%)
May 06, 2009 25.20 25.75 24.71 25.52 57,824 +0.89(+3.59%)
May 05, 2009 24.61 24.80 23.99 24.63 393,568 +0.28(+1.15%)
May 04, 2009 24.30 24.35 24.27 24.35 41,615 +1.41(+6.14%)
May 01, 2009 22.64 23.04 22.62 22.94 27,517 +0.50(+2.24%)
Apr 30, 2009 22.90 22.94 22.44 22.44 71,509 -0.05(-0.23%)
Apr 29, 2009 21.57 22.72 21.57 22.49 65,507 +1.66(+7.97%)
Apr 28, 2009 20.74 21.27 20.44 20.83 39,316 -0.22(-1.05%)
Apr 27, 2009 20.96 21.30 20.68 21.06 14,318 -0.24(-1.11%)
Apr 24, 2009 21.06 21.56 20.94 21.29 67,779 +0.65(+3.15%)
Apr 23, 2009 20.55 20.85 20.37 20.64 114,800 +0.18(+0.87%)
Apr 22, 2009 20.48 20.90 20.38 20.47 30,678 -0.20(-0.96%)
Apr 21, 2009 19.74 20.66 19.74 20.66 52,321 +1.08(+5.54%)
Apr 20, 2009 20.50 20.50 19.56 19.58 62,957 -1.53(-7.24%)
Apr 17, 2009 21.38 21.38 20.86 21.11 94,890 -0.52(-2.39%)
Apr 16, 2009 21.25 21.67 21.12 21.62 67,763 +0.88(+4.23%)
Apr 15, 2009 20.17 20.77 20.12 20.75 34,557 +0.45(+2.22%)
Apr 14, 2009 20.79 20.80 20.28 20.30 27,387 -0.97(-4.55%)
Apr 13, 2009 21.09 21.34 20.79 21.26 17,685 -0.01(-0.07%)
Apr 09, 2009 20.75 21.29 20.75 21.28 120,033 +0.91(+4.48%)
Apr 08, 2009 19.44 20.36 19.44 20.36 59,513 +1.28(+6.70%)
Apr 07, 2009 19.21 19.34 18.97 19.09 27,101 -0.61(-3.11%)
Apr 06, 2009 19.72 19.74 19.27 19.70 53,512 +0.04(+0.19%)
Apr 03, 2009 19.26 19.72 19.08 19.66 34,071 +0.13(+0.68%)
Apr 02, 2009 19.22 19.88 19.00 19.53 113,794 +0.61(+3.24%)
Apr 01, 2009 18.01 19.02 18.01 18.92 66,210 +1.10(+6.17%)
Mar 31, 2009 17.40 18.09 17.40 17.82 24,769 +0.88(+5.18%)
Mar 30, 2009 16.86 17.00 16.68 16.94 51,625 -0.82(-4.61%)
Mar 26, 2009 17.64 17.85 17.39 17.76 236,629 +0.60(+3.48%)
Mar 25, 2009 17.32 17.70 16.96 17.16 24,234 +0.18(+1.09%)
Mar 24, 2009 16.68 17.56 14.36 16.97 29,236 -0.66(-3.77%)
Mar 23, 2009 17.18 17.64 17.05 17.64 34,615 +1.40(+8.64%)
Mar 20, 2009 16.26 16.53 16.07 16.24 133,735 +0.45(+2.85%)
Mar 19, 2009 16.15 17.03 15.51 15.79 68,802 -0.37(-2.28%)
Mar 18, 2009 15.50 16.38 15.38 16.16 25,965 +0.01(+0.09%)
Mar 17, 2009 15.56 16.14 15.56 16.14 24,098 +0.66(+4.24%)
Mar 16, 2009 15.81 16.12 15.48 15.48 16,520 -0.10(-0.66%)
Mar 13, 2009 15.79 15.82 15.34 15.59 0 -0.38(-2.36%)
Mar 12, 2009 14.87 16.00 14.72 15.96 40,693 +0.93(+6.19%)
Mar 11, 2009 15.34 15.39 14.82 15.03 9,636 -0.15(-1.02%)
Mar 10, 2009 14.62 15.39 14.62 15.19 42,245 +0.95(+6.69%)
Mar 09, 2009 14.36 14.65 14.17 14.24 23,242 -0.29(-1.98%)
Mar 06, 2009 14.88 14.92 14.27 14.52 0 +0.06(+0.41%)
Mar 05, 2009 14.97 15.14 14.46 14.46 61,074 -1.59(-9.93%)
Mar 04, 2009 15.68 16.18 15.54 16.06 18,135 +1.08(+7.19%)
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.