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 (%)
Apr 30, 2009 23.16 23.21 22.70 22.70 70,699 -0.05(-0.23%)
Apr 29, 2009 21.82 22.98 21.82 22.75 64,765 +1.68(+7.97%)
Apr 28, 2009 20.98 21.51 20.67 21.07 38,871 -0.22(-1.05%)
Apr 27, 2009 21.20 21.54 20.92 21.30 14,156 -0.24(-1.11%)
Apr 24, 2009 21.30 21.80 21.18 21.54 67,011 +0.66(+3.15%)
Apr 23, 2009 20.78 21.09 20.60 20.88 113,499 +0.18(+0.87%)
Apr 22, 2009 20.71 21.14 20.61 20.70 30,330 -0.20(-0.96%)
Apr 21, 2009 19.97 20.90 19.97 20.90 51,728 +1.10(+5.54%)
Apr 20, 2009 20.74 20.74 19.79 19.80 62,243 -1.55(-7.24%)
Apr 17, 2009 21.63 21.63 21.10 21.35 93,815 -0.52(-2.39%)
Apr 16, 2009 21.50 21.91 21.36 21.87 66,995 +0.89(+4.23%)
Apr 15, 2009 20.40 21.01 20.35 20.98 34,166 +0.46(+2.22%)
Apr 14, 2009 21.03 21.04 20.51 20.53 27,076 -0.98(-4.55%)
Apr 13, 2009 21.33 21.59 21.03 21.51 17,485 -0.02(-0.07%)
Apr 09, 2009 20.99 21.54 20.99 21.52 118,673 +0.92(+4.48%)
Apr 08, 2009 19.66 20.60 19.66 20.60 58,839 +1.29(+6.70%)
Apr 07, 2009 19.43 19.56 19.19 19.30 26,794 -0.62(-3.11%)
Apr 06, 2009 19.95 19.97 19.49 19.92 52,906 +0.04(+0.19%)
Apr 03, 2009 19.48 19.95 19.30 19.89 33,685 +0.13(+0.68%)
Apr 02, 2009 19.44 20.11 19.22 19.75 112,505 +0.62(+3.24%)
Apr 01, 2009 18.22 19.24 18.22 19.13 65,460 +1.11(+6.17%)
Mar 31, 2009 17.60 18.30 17.60 18.02 24,488 +0.89(+5.19%)
Mar 30, 2009 17.06 17.19 16.87 17.13 51,040 -0.83(-4.61%)
Mar 26, 2009 17.84 18.06 17.59 17.96 233,948 +0.60(+3.48%)
Mar 25, 2009 17.52 17.91 17.15 17.36 23,959 +0.19(+1.09%)
Mar 24, 2009 16.87 17.77 14.53 17.17 28,905 -0.67(-3.77%)
Mar 23, 2009 17.38 17.84 17.24 17.84 34,223 +1.42(+8.64%)
Mar 20, 2009 16.44 16.72 16.25 16.42 132,220 +0.46(+2.85%)
Mar 19, 2009 16.33 17.22 15.69 15.97 68,023 -0.37(-2.28%)
Mar 18, 2009 15.68 16.56 15.56 16.34 25,671 +0.01(+0.09%)
Mar 17, 2009 15.74 16.33 15.74 16.33 23,825 +0.66(+4.24%)
Mar 16, 2009 15.99 16.30 15.66 15.66 16,332 -0.10(-0.66%)
Mar 13, 2009 15.97 16.00 15.51 15.77 0 -0.38(-2.36%)
Mar 12, 2009 15.04 16.18 14.88 16.15 40,232 +0.94(+6.19%)
Mar 11, 2009 15.52 15.56 14.99 15.21 9,527 -0.16(-1.02%)
Mar 10, 2009 14.79 15.57 14.79 15.36 41,767 +0.96(+6.69%)
Mar 09, 2009 14.53 14.81 14.33 14.40 22,978 -0.29(-1.98%)
Mar 06, 2009 15.05 15.09 14.43 14.69 0 +0.06(+0.41%)
Mar 05, 2009 15.14 15.31 14.63 14.63 60,383 -1.61(-9.93%)
Mar 04, 2009 15.86 16.36 15.72 16.24 17,929 +1.09(+7.19%)
Mar 02, 2009 15.79 15.93 15.15 15.15 43,345 -1.66(-9.86%)
Feb 27, 2009 16.11 16.81 16.11 16.81 0 +0.75(+4.65%)
Feb 26, 2009 16.68 16.70 16.06 16.06 33,713 -0.38(-2.32%)
Feb 25, 2009 16.45 16.71 16.07 16.44 58,729 -0.39(-2.31%)
Feb 24, 2009 16.27 17.02 16.10 16.83 27,271 +1.19(+7.64%)
Feb 23, 2009 16.25 16.27 15.62 15.64 14,707 -0.34(-2.15%)
Feb 20, 2009 15.85 16.30 15.70 15.98 18,115 -0.18(-1.11%)
Feb 19, 2009 16.64 16.74 16.16 16.16 30,077 +0.02(+0.14%)
Feb 18, 2009 16.06 16.49 15.88 16.14 22,669 -0.01(-0.05%)
Feb 17, 2009 17.17 17.17 16.04 16.15 35,023 -1.49(-8.46%)
Feb 13, 2009 17.48 17.72 17.32 17.64 27,275 -0.11(-0.63%)
Feb 12, 2009 17.48 17.76 17.31 17.75 14,695 -0.15(-0.83%)
Feb 11, 2009 17.89 18.03 17.56 17.90 19,000 +0.42(+2.39%)
Feb 10, 2009 18.92 18.92 17.25 17.48 34,686 -1.68(-8.76%)
Feb 09, 2009 19.40 19.59 19.15 19.16 14,060 -0.20(-1.04%)
Feb 06, 2009 18.98 19.43 18.84 19.36 14,145 +0.54(+2.86%)
Feb 05, 2009 18.27 18.94 18.09 18.83 17,487 +0.75(+4.13%)
Feb 04, 2009 18.21 18.49 17.77 18.08 15,443 -0.15(-0.82%)
Feb 03, 2009 17.80 18.30 17.77 18.23 20,761 +0.74(+4.20%)
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.