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, 2013 45.68 46.27 45.44 45.50 543,266 -1.29(-2.75%)
Jul 30, 2013 46.73 47.04 46.73 46.78 215,992 +0.88(+1.91%)
Jul 29, 2013 45.67 46.19 45.66 45.91 263,451 -0.27(-0.58%)
Jul 26, 2013 45.95 46.20 45.55 46.18 171,319 -0.62(-1.32%)
Jul 25, 2013 45.94 46.88 45.89 46.79 188,558 +0.19(+0.40%)
Jul 24, 2013 47.43 47.43 46.36 46.61 361,083 -1.62(-3.36%)
Jul 23, 2013 48.62 48.62 47.75 48.23 209,699 +0.01(+0.02%)
Jul 22, 2013 48.15 48.42 48.03 48.22 439,073 -0.03(-0.07%)
Jul 19, 2013 48.23 48.32 47.98 48.25 242,731 -0.45(-0.92%)
Jul 18, 2013 48.62 49.09 48.53 48.70 273,328 -0.26(-0.53%)
Jul 17, 2013 49.19 49.19 48.73 48.96 209,232 +0.82(+1.70%)
Jul 16, 2013 47.54 48.23 47.54 48.14 295,680 +0.47(+0.99%)
Jul 15, 2013 47.44 47.99 47.36 47.67 326,656 +1.69(+3.67%)
Jul 12, 2013 45.24 46.10 45.03 45.98 315,677 +0.45(+0.98%)
Jul 11, 2013 44.98 45.54 44.39 45.54 530,892 +1.44(+3.27%)
Jul 10, 2013 44.22 44.63 43.96 44.09 547,125 -1.46(-3.20%)
Jul 09, 2013 45.30 45.60 44.79 45.55 315,282 +0.90(+2.01%)
Jul 08, 2013 44.98 45.01 44.45 44.65 385,769 -0.62(-1.36%)
Jul 05, 2013 45.74 45.85 44.70 45.27 2,239,226 -0.42(-0.92%)
Jul 03, 2013 45.69 46.53 45.55 45.69 860,390 -1.48(-3.14%)
Jul 02, 2013 48.02 48.39 46.83 47.17 464,133 -0.70(-1.46%)
Jul 01, 2013 48.58 48.60 47.80 47.87 492,520 -0.26(-0.54%)
Jun 28, 2013 46.96 48.44 46.80 48.13 764,175 +1.57(+3.37%)
Jun 26, 2013 46.05 46.69 45.86 46.56 689,788 +1.49(+3.30%)
Jun 25, 2013 45.70 45.91 44.49 45.07 641,241 +0.64(+1.43%)
Jun 24, 2013 44.82 45.02 44.11 44.44 665,643 -1.80(-3.90%)
Jun 21, 2013 46.07 46.55 45.24 46.24 882,432 +1.07(+2.38%)
Jun 20, 2013 47.33 47.39 44.80 45.17 891,409 -3.70(-7.56%)
Jun 19, 2013 50.88 50.95 48.69 48.87 3,140,936 -1.36(-2.71%)
Jun 18, 2013 50.45 50.47 49.95 50.22 809,839 -0.56(-1.10%)
Jun 17, 2013 51.89 52.22 50.53 50.78 440,616 -0.21(-0.42%)
Jun 14, 2013 52.16 52.58 50.65 51.00 2,528,459 +0.19(+0.38%)
Jun 13, 2013 50.44 50.84 49.68 50.80 2,213,800 +0.71(+1.41%)
Jun 12, 2013 49.37 50.66 49.06 50.10 2,083,106 +1.84(+3.81%)
Jun 11, 2013 48.23 48.71 47.97 48.26 1,148,683 -1.24(-2.50%)
Jun 10, 2013 49.49 49.68 48.88 49.49 1,488,980 -0.23(-0.46%)
Jun 07, 2013 49.99 50.71 49.49 49.72 1,529,874 +1.49(+3.10%)
Jun 06, 2013 46.73 48.40 46.31 48.23 2,304,238 -2.31(-4.58%)
Jun 05, 2013 51.31 52.01 50.49 50.54 743,945 -0.71(-1.38%)
Jun 04, 2013 52.25 52.44 51.11 51.25 1,118,470 +0.72(+1.42%)
Jun 03, 2013 50.59 50.76 49.28 50.53 1,822,690 -4.55(-8.25%)
May 31, 2013 55.19 55.80 54.91 55.08 625,512 -1.22(-2.17%)
May 30, 2013 56.57 56.67 56.18 56.30 332,448 -0.14(-0.25%)
May 29, 2013 56.89 56.90 56.34 56.45 364,434 -1.82(-3.12%)
May 28, 2013 59.44 59.44 58.16 58.27 371,201 -1.46(-2.45%)
May 24, 2013 59.66 59.95 59.48 59.73 314,179 -0.61(-1.01%)
May 23, 2013 59.46 60.37 59.15 60.34 381,840 +0.17(+0.28%)
May 22, 2013 60.88 61.52 60.02 60.18 395,924 +0.26(+0.44%)
May 21, 2013 59.82 60.04 59.33 59.91 508,515 +0.60(+1.02%)
May 20, 2013 59.33 59.48 59.11 59.31 488,133 -1.18(-1.94%)
May 17, 2013 60.74 60.84 60.25 60.49 290,134 -0.53(-0.87%)
May 16, 2013 61.10 61.33 60.49 61.02 452,012 -0.40(-0.65%)
May 15, 2013 61.12 61.46 60.95 61.42 333,927 +1.49(+2.48%)
May 13, 2013 59.98 60.02 59.67 59.93 245,082 -0.26(-0.44%)
May 10, 2013 60.18 60.24 59.86 60.19 360,538 -0.36(-0.59%)
May 09, 2013 60.80 60.87 60.19 60.55 444,117 -0.89(-1.45%)
May 08, 2013 61.18 61.50 61.07 61.44 499,778 +0.89(+1.47%)
May 07, 2013 60.37 60.59 59.97 60.55 528,432 -0.07(-0.12%)
May 06, 2013 60.14 60.64 59.99 60.62 407,217 +0.83(+1.38%)
May 03, 2013 60.00 60.47 59.58 59.79 253,680 +0.02(+0.03%)
May 02, 2013 59.14 59.92 59.14 59.78 476,741 +2.00(+3.47%)
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.