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, 2012 43.84 44.09 43.63 43.79 419,334 +1.08(+2.52%)
Aug 30, 2012 42.93 43.00 42.65 42.72 52,691 -0.46(-1.06%)
Aug 29, 2012 43.42 43.51 43.13 43.17 117,759 -0.35(-0.81%)
Aug 27, 2012 43.61 43.69 43.42 43.53 107,043 -0.18(-0.41%)
Aug 24, 2012 43.52 43.77 43.41 43.71 77,112 +0.06(+0.14%)
Aug 23, 2012 43.97 43.97 43.57 43.64 416,908 -0.50(-1.14%)
Aug 22, 2012 43.73 44.16 43.60 44.15 211,459 +0.53(+1.21%)
Aug 21, 2012 43.83 43.93 43.47 43.62 141,450 +0.25(+0.58%)
Aug 20, 2012 43.40 43.45 43.24 43.37 124,351 -0.05(-0.13%)
Aug 17, 2012 43.49 43.57 43.25 43.42 211,087 +0.02(+0.04%)
Aug 16, 2012 42.94 43.42 42.87 43.41 134,720 +0.57(+1.32%)
Aug 15, 2012 42.72 42.93 42.62 42.84 226,199 +0.51(+1.21%)
Aug 14, 2012 42.54 42.69 42.28 42.33 195,860 -0.97(-2.23%)
Aug 13, 2012 43.53 43.55 42.93 43.30 485,059 -0.38(-0.86%)
Aug 10, 2012 42.91 43.68 42.85 43.68 125,099 +0.62(+1.44%)
Aug 09, 2012 42.98 43.13 42.87 43.05 137,734 -0.20(-0.45%)
Aug 08, 2012 43.07 43.42 43.05 43.25 279,495 -0.19(-0.43%)
Aug 07, 2012 43.53 43.60 43.31 43.44 742,717 -0.62(-1.41%)
Aug 06, 2012 44.08 44.14 43.78 44.06 408,218 +0.34(+0.77%)
Aug 03, 2012 43.23 43.93 43.23 43.72 153,673 +1.90(+4.55%)
Aug 02, 2012 41.66 42.12 41.40 41.82 326,312 -0.19(-0.45%)
Aug 01, 2012 42.59 42.66 41.98 42.01 92,392 -0.39(-0.93%)
Jul 31, 2012 42.73 42.78 42.32 42.40 276,665 -0.50(-1.17%)
Jul 30, 2012 42.88 43.06 42.73 42.91 266,811 -0.09(-0.20%)
Jul 27, 2012 42.11 43.12 42.02 42.99 466,086 +0.98(+2.34%)
Jul 26, 2012 41.17 42.07 41.17 42.01 190,823 +1.62(+4.01%)
Jul 25, 2012 40.22 40.51 40.03 40.39 133,918 +0.55(+1.38%)
Jul 24, 2012 39.72 40.03 39.50 39.84 229,347 +0.12(+0.30%)
Jul 23, 2012 39.67 39.90 39.40 39.72 267,840 -0.83(-2.05%)
Jul 20, 2012 40.53 40.74 40.51 40.56 73,482 -0.76(-1.84%)
Jul 19, 2012 41.11 41.34 41.06 41.32 119,594 +0.05(+0.11%)
Jul 18, 2012 41.04 41.32 40.90 41.27 138,920 -0.29(-0.70%)
Jul 17, 2012 41.23 41.65 40.80 41.56 251,977 +0.29(+0.70%)
Jul 16, 2012 41.14 41.35 41.00 41.27 87,610 +0.17(+0.42%)
Jul 13, 2012 40.78 41.21 40.76 41.10 183,609 +0.16(+0.38%)
Jul 12, 2012 40.64 41.26 40.52 40.94 268,148 -0.53(-1.29%)
Jul 11, 2012 41.40 41.64 41.20 41.48 139,354 +0.31(+0.74%)
Jul 10, 2012 41.48 41.57 40.96 41.17 496,907 +0.24(+0.58%)
Jul 09, 2012 40.77 40.99 40.60 40.93 95,495 -0.17(-0.42%)
Jul 06, 2012 40.78 41.14 40.60 41.11 197,634 +0.16(+0.38%)
Jul 05, 2012 41.00 41.20 40.74 40.95 725,031 -0.67(-1.60%)
Jul 03, 2012 41.26 41.80 41.26 41.62 291,482 +0.54(+1.32%)
Jul 02, 2012 40.61 41.14 40.56 41.07 457,096 -0.05(-0.13%)
Jun 29, 2012 40.82 41.25 40.61 41.13 663,127 +1.34(+3.38%)
Jun 28, 2012 39.42 39.84 39.20 39.79 133,134 -0.35(-0.88%)
Jun 27, 2012 39.98 40.20 39.95 40.14 118,487 +0.44(+1.11%)
Jun 26, 2012 39.02 39.84 39.02 39.70 177,012 +0.80(+2.06%)
Jun 25, 2012 39.09 39.09 38.73 38.90 123,382 -0.56(-1.41%)
Jun 22, 2012 39.74 39.91 39.24 39.46 213,335 +0.31(+0.80%)
Jun 21, 2012 40.06 40.09 39.10 39.14 242,015 -0.26(-0.65%)
Jun 20, 2012 39.61 39.61 38.92 39.40 194,795 +0.27(+0.69%)
Jun 19, 2012 38.64 39.29 38.64 39.13 110,680 +0.99(+2.61%)
Jun 18, 2012 38.17 38.29 37.84 38.14 151,823 -0.36(-0.94%)
Jun 15, 2012 37.93 38.50 37.93 38.50 115,087 +0.18(+0.46%)
Jun 14, 2012 38.03 38.37 37.95 38.32 95,093 +0.50(+1.32%)
Jun 13, 2012 37.89 38.18 37.63 37.82 191,825 -0.24(-0.63%)
Jun 12, 2012 37.53 38.07 37.37 38.06 114,795 +1.20(+3.26%)
Jun 11, 2012 37.75 37.75 36.86 36.86 186,544 -0.69(-1.83%)
Jun 08, 2012 36.63 37.57 36.63 37.54 269,333 +0.90(+2.46%)
Jun 07, 2012 37.01 37.17 36.55 36.64 346,180 +0.08(+0.21%)
Jun 06, 2012 35.98 36.68 35.95 36.56 343,717 +0.87(+2.44%)
Jun 05, 2012 35.73 35.82 35.37 35.69 85,743 +0.02(+0.06%)
Jun 04, 2012 35.72 35.89 35.45 35.67 155,548 +0.32(+0.89%)
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.