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 (%)
Jun 30, 2008 33.59 33.82 33.46 33.46 70,890 -0.41(-1.21%)
Jun 27, 2008 32.91 33.90 32.91 33.87 109,945 -0.52(-1.51%)
Jun 26, 2008 33.95 35.03 28.13 34.39 12,154 -1.70(-4.70%)
Jun 25, 2008 35.25 36.25 35.25 36.09 49,603 +0.88(+2.49%)
Jun 24, 2008 34.95 35.60 34.73 35.21 29,023 -0.20(-0.56%)
Jun 23, 2008 35.42 35.51 35.11 35.41 9,604 -0.20(-0.56%)
Jun 20, 2008 35.87 36.03 35.61 35.61 44,497 -0.60(-1.65%)
Jun 19, 2008 36.30 36.78 36.00 36.21 42,899 -0.19(-0.53%)
Jun 18, 2008 36.42 36.48 35.59 36.40 41,231 -0.21(-0.58%)
Jun 17, 2008 36.83 36.94 36.37 36.61 76,744 +0.61(+1.70%)
Jun 16, 2008 35.51 36.33 35.38 36.00 12,895 +0.27(+0.76%)
Jun 13, 2008 35.80 36.10 35.49 35.73 46,210 +0.39(+1.11%)
Jun 12, 2008 35.56 35.98 35.34 35.34 19,792 +0.41(+1.18%)
Jun 11, 2008 35.59 35.59 34.92 34.92 16,563 -1.10(-3.05%)
Jun 10, 2008 35.93 36.17 35.56 36.02 23,603 -1.26(-3.38%)
Jun 09, 2008 37.69 37.69 36.93 37.28 60,009 +0.68(+1.85%)
Jun 06, 2008 37.38 37.71 36.61 36.61 87,581 -1.64(-4.28%)
Jun 05, 2008 38.24 38.60 37.76 38.24 144,069 +0.87(+2.33%)
Jun 04, 2008 37.84 37.87 36.90 37.37 84,890 -0.69(-1.81%)
Jun 03, 2008 38.64 38.66 37.73 38.06 69,443 -0.10(-0.25%)
Jun 02, 2008 38.32 38.40 37.99 38.16 97,818 -0.39(-1.02%)
May 30, 2008 38.38 38.67 38.20 38.55 68,007 +0.66(+1.75%)
May 29, 2008 37.17 38.06 37.17 37.89 84,884 -0.03(-0.08%)
May 28, 2008 37.96 37.96 37.45 37.92 50,061 -0.06(-0.16%)
May 27, 2008 37.65 37.98 37.44 37.98 55,551 +0.81(+2.18%)
May 26, 2008 37.68 37.68 37.01 37.17 0 +0.00(+0.00%)
May 23, 2008 37.68 37.68 37.01 37.17 70,677 -0.93(-2.44%)
May 22, 2008 37.97 38.39 37.87 38.10 88,593 +0.39(+1.02%)
May 21, 2008 38.71 38.80 37.65 37.71 67,901 -1.53(-3.89%)
May 20, 2008 39.63 39.63 38.92 39.24 152,803 -1.42(-3.50%)
May 19, 2008 40.52 41.04 40.40 40.66 70,409 +0.28(+0.69%)
May 16, 2008 40.81 40.81 40.04 40.38 53,717 -0.28(-0.69%)
May 15, 2008 40.10 40.78 39.78 40.66 111,385 +0.92(+2.32%)
May 14, 2008 39.50 40.09 39.50 39.74 29,460 +0.38(+0.97%)
May 13, 2008 39.16 39.44 38.91 39.36 28,511 +0.17(+0.43%)
May 12, 2008 38.92 39.30 38.38 39.19 46,790 +0.56(+1.45%)
May 09, 2008 38.78 38.86 38.19 38.63 38,644 -0.41(-1.04%)
May 08, 2008 39.23 39.25 38.86 39.03 102,751 -0.65(-1.64%)
May 07, 2008 40.37 40.46 39.66 39.68 106,437 -0.72(-1.77%)
May 06, 2008 39.85 40.50 39.56 40.40 97,235 +0.22(+0.55%)
May 05, 2008 40.47 40.47 39.90 40.18 76,647 -0.03(-0.07%)
May 02, 2008 40.47 40.47 39.97 40.21 89,919 +0.85(+2.16%)
May 01, 2008 38.87 39.36 38.72 39.36 24,590 -0.01(-0.02%)
Apr 30, 2008 38.64 40.96 38.61 39.37 80,254 +0.86(+2.22%)
Apr 29, 2008 38.83 39.07 38.42 38.51 118,392 -0.92(-2.32%)
Apr 28, 2008 39.58 39.76 39.34 39.42 46,129 +0.02(+0.06%)
Apr 25, 2008 39.19 39.53 38.88 39.40 93,444 +0.32(+0.83%)
Apr 24, 2008 38.91 39.55 38.63 39.08 53,714 +0.80(+2.10%)
Apr 23, 2008 38.33 38.54 38.07 38.27 22,038 +0.20(+0.52%)
Apr 22, 2008 38.07 38.13 37.79 38.07 98,039 -0.14(-0.37%)
Apr 21, 2008 37.84 38.24 37.84 38.21 10,551 +0.25(+0.66%)
Apr 18, 2008 37.54 38.07 37.54 37.96 127,119 +1.41(+3.86%)
Apr 17, 2008 36.41 36.63 36.24 36.55 219,430 -0.63(-1.71%)
Apr 16, 2008 36.88 37.33 36.66 37.19 67,887 +0.25(+0.68%)
Apr 15, 2008 37.28 37.39 36.75 36.94 71,141 -0.21(-0.56%)
Apr 14, 2008 37.30 37.37 37.01 37.14 81,435 +0.01(+0.02%)
Apr 11, 2008 37.51 37.68 37.10 37.14 19,782 -0.85(-2.23%)
Apr 10, 2008 38.24 38.31 37.56 37.99 86,313 -0.46(-1.21%)
Apr 09, 2008 38.76 38.86 38.22 38.45 56,096 +0.15(+0.39%)
Apr 08, 2008 38.21 38.44 38.00 38.30 45,256 +0.07(+0.17%)
Apr 07, 2008 38.58 38.80 38.04 38.24 92,410 +0.73(+1.95%)
Apr 04, 2008 37.08 37.87 37.08 37.51 86,448 +0.86(+2.36%)
Apr 03, 2008 36.74 37.09 36.16 36.64 63,413 -0.63(-1.68%)
Apr 02, 2008 37.34 37.79 36.83 37.27 57,858 +0.32(+0.86%)
Apr 01, 2008 36.26 37.03 35.96 36.95 105,553 +2.74(+8.00%)
Mar 31, 2008 33.94 34.40 33.73 34.21 152,165 -0.89(-2.52%)
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.