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 31, 2012 35.39 35.63 34.89 35.60 719,078 +0.35(+0.98%)
May 30, 2012 35.48 35.53 35.12 35.25 1,418,313 -0.71(-1.97%)
May 29, 2012 35.82 36.18 35.65 35.96 203,202 +0.91(+2.59%)
May 25, 2012 34.90 35.35 34.84 35.05 343,090 +0.15(+0.44%)
May 24, 2012 35.45 35.52 34.56 34.90 338,053 -0.92(-2.58%)
May 23, 2012 35.77 35.83 35.11 35.82 321,078 -0.35(-0.98%)
May 22, 2012 36.59 37.01 35.99 36.18 174,657 -0.47(-1.28%)
May 21, 2012 36.26 36.70 36.25 36.65 247,188 +0.53(+1.47%)
May 18, 2012 36.52 36.61 35.92 36.12 156,728 -0.35(-0.97%)
May 17, 2012 36.87 36.90 36.36 36.47 325,460 -0.59(-1.58%)
May 16, 2012 37.14 37.48 36.96 37.06 406,343 +0.53(+1.46%)
May 15, 2012 36.95 37.28 36.47 36.53 257,880 -0.74(-1.98%)
May 14, 2012 37.78 37.78 37.26 37.26 335,721 -1.33(-3.45%)
May 11, 2012 38.37 38.97 38.33 38.60 124,643 -0.13(-0.34%)
May 10, 2012 38.81 38.87 38.53 38.73 243,679 +0.39(+1.00%)
May 09, 2012 38.10 38.67 37.93 38.34 133,456 -0.60(-1.54%)
May 08, 2012 38.92 39.04 38.47 38.94 250,749 -0.29(-0.75%)
May 07, 2012 39.07 39.54 39.01 39.24 150,162 -0.12(-0.31%)
May 04, 2012 39.51 39.61 39.30 39.36 239,724 -0.05(-0.12%)
May 03, 2012 39.57 39.68 39.31 39.41 108,094 -0.11(-0.27%)
May 02, 2012 39.44 39.51 39.09 39.51 242,408 -0.49(-1.23%)
May 01, 2012 39.72 40.25 39.64 40.01 316,709 +0.12(+0.29%)
Apr 30, 2012 40.27 40.27 39.82 39.89 251,425 -0.55(-1.37%)
Apr 27, 2012 40.48 40.50 40.11 40.45 77,087 -0.10(-0.25%)
Apr 26, 2012 39.91 40.60 39.91 40.55 226,106 +0.81(+2.04%)
Apr 25, 2012 39.65 39.83 39.52 39.74 195,719 +0.54(+1.38%)
Apr 24, 2012 39.23 39.38 39.10 39.20 290,073 +0.66(+1.72%)
Apr 23, 2012 38.63 38.75 38.28 38.54 307,563 -0.77(-1.96%)
Apr 20, 2012 39.41 39.51 39.28 39.31 158,318 +0.26(+0.67%)
Apr 19, 2012 39.34 39.58 38.91 39.04 438,136 -0.19(-0.49%)
Apr 18, 2012 39.32 39.51 39.13 39.24 239,546 -0.79(-1.98%)
Apr 17, 2012 39.78 40.09 39.45 40.03 313,901 +0.77(+1.96%)
Apr 16, 2012 39.58 39.71 39.19 39.26 128,203 -0.16(-0.41%)
Apr 13, 2012 39.85 39.97 39.34 39.42 257,566 -0.82(-2.03%)
Apr 12, 2012 39.27 40.27 39.23 40.24 232,981 +1.17(+3.00%)
Apr 11, 2012 39.11 39.44 39.04 39.07 324,637 +0.86(+2.26%)
Apr 10, 2012 39.23 39.28 38.08 38.20 624,486 -1.39(-3.52%)
Apr 09, 2012 39.51 39.73 39.14 39.60 201,230 -0.78(-1.93%)
Apr 05, 2012 40.25 40.52 40.13 40.38 199,745 -0.13(-0.32%)
Apr 04, 2012 40.54 40.77 40.30 40.51 236,547 -0.75(-1.81%)
Apr 03, 2012 41.56 41.65 40.99 41.25 572,099 -0.31(-0.74%)
Apr 02, 2012 40.82 41.66 40.64 41.56 519,802 +0.70(+1.72%)
Mar 30, 2012 40.54 40.90 40.49 40.86 437,660 +0.57(+1.41%)
Mar 29, 2012 40.01 40.36 39.88 40.29 462,344 +0.09(+0.23%)
Mar 28, 2012 40.44 40.45 39.99 40.20 227,301 -0.53(-1.30%)
Mar 27, 2012 40.83 40.89 40.52 40.73 749,432 -0.17(-0.41%)
Mar 26, 2012 40.35 40.95 40.28 40.90 281,399 +1.31(+3.31%)
Mar 23, 2012 39.78 39.81 39.41 39.59 193,364 -0.01(-0.02%)
Mar 22, 2012 39.67 39.90 39.41 39.60 361,121 -0.18(-0.45%)
Mar 21, 2012 39.84 39.93 39.55 39.78 197,659 +0.26(+0.66%)
Mar 20, 2012 39.48 39.62 39.17 39.51 305,542 -0.73(-1.82%)
Mar 19, 2012 40.08 40.51 40.01 40.25 139,822 +0.03(+0.08%)
Mar 16, 2012 40.10 40.36 40.00 40.21 226,138 +0.49(+1.22%)
Mar 15, 2012 39.34 39.87 39.11 39.73 315,602 +0.84(+2.16%)
Mar 14, 2012 39.26 39.43 38.73 38.89 199,483 +0.00(+0.00%)
Mar 13, 2012 38.68 38.96 38.42 38.89 293,904 +0.52(+1.34%)
Mar 12, 2012 38.13 38.40 38.03 38.37 248,955 -0.35(-0.91%)
Mar 09, 2012 38.74 38.74 38.44 38.73 427,232 -0.53(-1.35%)
Mar 08, 2012 39.37 39.41 38.84 39.26 183,570 +0.45(+1.15%)
Mar 07, 2012 38.64 38.91 38.43 38.81 218,737 +0.71(+1.86%)
Mar 06, 2012 38.20 38.36 38.06 38.10 604,566 -0.96(-2.46%)
Mar 05, 2012 39.31 39.31 38.94 39.07 1,199,036 -0.85(-2.14%)
Mar 02, 2012 40.18 40.21 39.72 39.92 1,719,754 -0.39(-0.96%)
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.