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 30, 2010 46.39 46.50 45.50 46.39 227,930 +0.02(+0.05%)
Jul 29, 2010 46.86 46.92 45.98 46.36 213,138 +0.14(+0.29%)
Jul 28, 2010 46.41 46.57 46.00 46.23 275,084 -0.33(-0.71%)
Jul 27, 2010 46.51 46.80 46.09 46.56 430,512 +0.59(+1.27%)
Jul 26, 2010 45.36 46.05 45.21 45.97 229,406 +0.35(+0.77%)
Jul 23, 2010 45.25 45.71 44.76 45.62 201,744 -0.18(-0.39%)
Jul 22, 2010 45.58 46.14 45.35 45.80 178,002 +1.28(+2.88%)
Jul 21, 2010 45.03 45.17 44.26 44.52 242,570 -0.37(-0.82%)
Jul 20, 2010 43.65 44.97 43.54 44.88 280,684 +0.94(+2.14%)
Jul 19, 2010 43.76 44.23 43.53 43.95 94,676 +0.91(+2.11%)
Jul 16, 2010 43.04 44.02 42.93 43.04 119,719 -0.85(-1.93%)
Jul 15, 2010 44.06 44.08 43.26 43.89 212,544 -0.14(-0.31%)
Jul 14, 2010 43.86 44.12 43.52 44.02 139,484 +0.05(+0.12%)
Jul 13, 2010 43.71 44.13 43.39 43.97 150,396 +1.12(+2.61%)
Jul 12, 2010 42.79 42.94 42.43 42.85 176,057 -0.18(-0.42%)
Jul 09, 2010 43.03 43.04 42.23 43.03 122,725 +0.09(+0.21%)
Jul 08, 2010 42.84 43.13 42.43 42.94 418,096 +0.02(+0.04%)
Jul 07, 2010 41.96 42.96 41.96 42.92 422,465 +1.04(+2.49%)
Jul 06, 2010 42.22 42.41 41.48 41.88 235,479 +0.99(+2.42%)
Jul 02, 2010 40.89 41.28 40.55 40.89 153,865 +0.82(+2.04%)
Jul 01, 2010 39.76 40.16 39.38 40.07 347,538 +0.34(+0.85%)
Jun 30, 2010 40.15 40.78 39.69 39.73 123,291 -0.36(-0.90%)
Jun 29, 2010 40.61 40.67 39.75 40.09 174,237 -1.34(-3.24%)
Jun 25, 2010 41.44 41.63 40.77 41.44 57,008 +0.73(+1.79%)
Jun 24, 2010 40.74 41.47 40.58 40.71 220,344 -0.74(-1.79%)
Jun 23, 2010 41.70 41.95 40.72 41.45 257,797 -0.28(-0.67%)
Jun 22, 2010 42.10 42.50 41.56 41.73 169,276 -0.50(-1.19%)
Jun 21, 2010 42.79 42.90 42.00 42.24 244,479 -0.24(-0.56%)
Jun 18, 2010 42.47 42.58 42.02 42.47 125,762 -0.07(-0.16%)
Jun 17, 2010 42.35 42.60 41.88 42.54 230,752 +0.53(+1.27%)
Jun 16, 2010 41.68 42.21 41.41 42.01 622,707 -0.24(-0.58%)
Jun 15, 2010 41.00 42.25 41.00 42.25 170,794 +1.79(+4.41%)
Jun 14, 2010 41.06 41.31 40.44 40.47 223,776 -0.20(-0.49%)
Jun 11, 2010 39.99 40.68 39.82 40.66 98,196 +0.28(+0.69%)
Jun 10, 2010 39.62 40.52 39.53 40.38 223,974 +1.68(+4.35%)
Jun 09, 2010 39.40 39.66 38.47 38.70 179,303 -0.41(-1.04%)
Jun 08, 2010 38.41 39.14 38.07 39.11 130,759 +1.09(+2.87%)
Jun 07, 2010 38.95 39.11 38.02 38.02 123,464 -0.32(-0.85%)
Jun 04, 2010 38.34 39.53 38.16 38.34 292,483 -1.99(-4.94%)
Jun 03, 2010 40.86 40.94 39.76 40.33 114,763 -0.42(-1.03%)
Jun 02, 2010 39.80 40.85 39.67 40.75 137,795 +2.10(+5.44%)
Jun 01, 2010 39.28 39.96 38.65 38.65 100,151 -1.20(-3.02%)
May 28, 2010 39.85 40.61 39.79 39.85 142,659 -0.75(-1.84%)
May 27, 2010 39.87 40.80 39.65 40.60 603,145 +2.29(+5.99%)
May 26, 2010 39.03 39.63 38.27 38.31 479,328 -0.25(-0.64%)
May 25, 2010 37.35 38.58 36.97 38.55 343,733 -0.68(-1.73%)
May 24, 2010 39.76 40.00 39.23 39.23 243,393 -0.58(-1.45%)
May 21, 2010 38.44 40.00 38.38 39.81 892,353 +0.75(+1.91%)
May 20, 2010 38.92 40.02 38.82 39.06 411,456 -1.24(-3.08%)
May 19, 2010 40.14 40.67 39.53 40.30 533,960 -0.47(-1.14%)
May 18, 2010 42.10 42.57 40.65 40.77 226,374 -0.91(-2.18%)
May 17, 2010 41.44 41.76 40.51 41.68 170,685 +0.74(+1.80%)
May 14, 2010 40.94 42.47 40.63 40.94 1,049,945 -2.02(-4.71%)
May 13, 2010 43.48 43.87 42.96 42.96 374,621 -0.86(-1.97%)
May 12, 2010 42.55 43.86 42.55 43.82 442,236 +1.64(+3.88%)
May 11, 2010 42.64 42.92 42.03 42.18 569,507 -0.40(-0.94%)
May 10, 2010 42.23 42.63 42.10 42.58 449,724 +3.90(+10.07%)
May 07, 2010 39.25 39.49 37.67 38.69 1,532,916 -0.89(-2.26%)
May 06, 2010 41.71 42.03 32.77 39.58 796,430 -2.41(-5.73%)
May 05, 2010 42.49 43.01 41.99 41.99 585,860 -1.39(-3.20%)
May 04, 2010 43.70 44.00 42.88 43.37 329,959 -1.96(-4.33%)
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.