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 (%)
Jul 31, 2009 33.18 33.59 33.04 33.22 240,532 +0.11(+0.33%)
Jul 30, 2009 32.47 33.48 32.47 33.11 271,942 +1.84(+5.90%)
Jul 29, 2009 31.40 31.58 31.03 31.26 69,586 -0.24(-0.77%)
Jul 28, 2009 31.31 31.73 31.00 31.51 136,911 -0.04(-0.12%)
Jul 27, 2009 31.22 31.55 31.14 31.54 415,981 +0.29(+0.92%)
Jul 24, 2009 30.95 31.36 30.63 31.25 2,342 +0.30(+0.95%)
Jul 23, 2009 30.13 31.12 30.12 30.96 235,574 +1.06(+3.53%)
Jul 22, 2009 29.46 30.12 29.46 29.90 114,820 +0.43(+1.45%)
Jul 21, 2009 29.62 29.86 28.86 29.48 265,323 -0.11(-0.37%)
Jul 20, 2009 29.17 29.86 29.17 29.59 237,207 +0.63(+2.19%)
Jul 17, 2009 28.92 29.07 28.70 28.95 76,672 -0.49(-1.68%)
Jul 16, 2009 28.83 29.52 28.83 29.45 104,341 +0.13(+0.43%)
Jul 15, 2009 28.36 29.47 28.17 29.32 109,931 +1.64(+5.92%)
Jul 14, 2009 27.91 27.91 27.42 27.68 378,292 -0.56(-1.99%)
Jul 13, 2009 27.70 28.41 27.40 28.24 40,622 +0.81(+2.96%)
Jul 10, 2009 27.38 27.51 27.09 27.43 38,241 -0.41(-1.48%)
Jul 09, 2009 27.75 27.99 27.42 27.85 74,115 +0.30(+1.07%)
Jul 08, 2009 27.61 27.86 26.89 27.55 65,489 -0.07(-0.24%)
Jul 07, 2009 27.93 28.08 27.45 27.62 227,179 -0.18(-0.64%)
Jul 06, 2009 27.14 27.82 27.14 27.79 61,499 -0.03(-0.11%)
Jul 02, 2009 28.21 28.21 27.71 27.82 98,388 -0.30(-1.05%)
Jul 01, 2009 28.10 28.51 28.10 28.12 104,281 +0.34(+1.22%)
Jun 30, 2009 28.28 28.31 27.25 27.78 85,145 -0.13(-0.45%)
Jun 29, 2009 27.94 27.97 27.60 27.90 55,369 +0.20(+0.72%)
Jun 26, 2009 27.64 28.00 27.48 27.70 54,864 +0.09(+0.32%)
Jun 25, 2009 27.09 27.62 27.04 27.62 23,629 +1.21(+4.58%)
Jun 24, 2009 26.32 26.96 26.19 26.41 129,054 +0.59(+2.29%)
Jun 23, 2009 25.82 26.50 24.66 25.82 67,788 -0.46(-1.74%)
Jun 22, 2009 26.60 26.60 26.01 26.27 53,069 -0.62(-2.31%)
Jun 19, 2009 27.48 27.51 26.89 26.89 49,352 -0.44(-1.62%)
Jun 18, 2009 26.40 27.38 26.40 27.34 38,896 +1.12(+4.28%)
Jun 17, 2009 26.10 26.53 25.94 26.21 27,544 +0.34(+1.31%)
Jun 16, 2009 26.41 26.66 25.87 25.87 34,064 -0.32(-1.24%)
Jun 15, 2009 26.83 26.83 26.12 26.20 90,279 -0.84(-3.11%)
Jun 12, 2009 26.54 27.14 26.43 27.04 124,788 +0.44(+1.64%)
Jun 11, 2009 26.02 26.98 25.09 26.61 56,312 +0.89(+3.47%)
Jun 10, 2009 26.20 26.20 25.41 25.71 61,080 +0.13(+0.49%)
Jun 09, 2009 25.52 25.76 25.29 25.59 71,305 -0.06(-0.23%)
Jun 08, 2009 25.46 25.79 25.30 25.65 166,239 -0.86(-3.23%)
Jun 05, 2009 26.92 26.92 26.35 26.50 91,396 +0.10(+0.36%)
Jun 04, 2009 26.26 26.63 25.98 26.41 240,985 +0.24(+0.93%)
Jun 03, 2009 26.47 26.92 25.88 26.16 291,362 -1.18(-4.32%)
Jun 02, 2009 27.47 28.55 26.97 27.34 186,627 -0.70(-2.50%)
Jun 01, 2009 27.54 28.18 27.54 28.04 93,390 +1.08(+4.00%)
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%)
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.