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 (%)
Aug 31, 2009 36.10 36.10 35.34 35.73 501,245 -0.61(-1.67%)
Aug 28, 2009 37.04 37.04 36.20 36.33 918,249 -0.40(-1.08%)
Aug 27, 2009 36.16 37.84 35.86 36.73 1,129,489 +0.78(+2.18%)
Aug 26, 2009 36.25 36.25 35.76 35.95 199,549 -1.06(-2.85%)
Aug 25, 2009 37.08 37.39 36.88 37.00 257,093 +0.35(+0.95%)
Aug 24, 2009 37.03 37.31 36.50 36.66 401,875 -0.15(-0.40%)
Aug 21, 2009 36.60 36.90 36.32 36.80 207,903 +0.75(+2.09%)
Aug 20, 2009 35.39 36.20 35.36 36.05 231,282 +0.73(+2.07%)
Aug 19, 2009 34.25 35.41 34.25 35.32 324,158 +1.10(+3.22%)
Aug 18, 2009 33.74 34.30 33.57 34.22 78,719 +2.76(+8.79%)
Aug 17, 2009 33.33 33.80 30.34 31.45 366,803 -2.89(-8.40%)
Aug 14, 2009 34.64 34.64 34.13 34.34 75,230 -0.36(-1.04%)
Aug 13, 2009 34.55 34.86 34.17 34.70 114,293 +1.17(+3.48%)
Aug 12, 2009 33.14 33.83 33.07 33.54 84,621 +0.46(+1.41%)
Aug 11, 2009 33.70 33.70 32.86 33.07 264,933 -1.43(-4.15%)
Aug 10, 2009 34.69 34.74 34.09 34.50 120,897 -0.27(-0.79%)
Aug 07, 2009 34.36 35.52 34.33 34.78 196,709 +1.23(+3.67%)
Aug 06, 2009 33.84 34.09 33.33 33.54 1,814,967 -0.41(-1.20%)
Aug 05, 2009 34.71 34.92 33.76 33.95 688,380 -1.07(-3.06%)
Aug 04, 2009 34.94 35.40 34.72 35.02 189,515 -0.28(-0.79%)
Aug 03, 2009 35.59 35.59 34.41 35.30 283,958 +2.08(+6.26%)
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%)
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.