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 (%)
Jun 30, 2010 40.61 41.24 40.14 40.19 121,894 -0.36(-0.90%)
Jun 29, 2010 41.08 41.13 40.20 40.55 172,263 -1.36(-3.24%)
Jun 25, 2010 41.91 42.10 41.24 41.91 56,362 +0.74(+1.79%)
Jun 24, 2010 41.21 41.94 41.04 41.18 217,848 -0.75(-1.79%)
Jun 23, 2010 42.18 42.43 41.18 41.93 254,877 -0.28(-0.67%)
Jun 22, 2010 42.58 42.99 42.03 42.21 167,358 -0.51(-1.19%)
Jun 21, 2010 43.28 43.39 42.48 42.72 241,710 -0.24(-0.56%)
Jun 18, 2010 42.96 43.07 42.50 42.96 124,337 -0.07(-0.16%)
Jun 17, 2010 42.84 43.09 42.36 43.03 228,138 +0.54(+1.26%)
Jun 16, 2010 42.16 42.70 41.88 42.49 615,652 -0.25(-0.58%)
Jun 15, 2010 41.47 42.74 41.47 42.74 168,859 +1.81(+4.41%)
Jun 14, 2010 41.53 41.78 40.90 40.93 221,241 -0.20(-0.49%)
Jun 11, 2010 40.44 41.15 40.28 41.13 97,083 +0.28(+0.69%)
Jun 10, 2010 40.08 40.98 39.98 40.85 221,437 +1.70(+4.35%)
Jun 09, 2010 39.85 40.12 38.91 39.14 177,272 -0.41(-1.04%)
Jun 08, 2010 38.85 39.59 38.50 39.56 129,278 +1.10(+2.87%)
Jun 07, 2010 39.40 39.56 38.45 38.45 122,065 -0.33(-0.85%)
Jun 04, 2010 38.78 39.98 38.59 38.78 289,169 -2.02(-4.94%)
Jun 03, 2010 41.32 41.41 40.21 40.79 113,463 -0.43(-1.03%)
Jun 02, 2010 40.26 41.32 40.12 41.22 136,234 +2.13(+5.44%)
Jun 01, 2010 39.73 40.41 39.09 39.09 99,016 -1.22(-3.02%)
May 28, 2010 40.31 41.07 40.25 40.31 141,042 -0.76(-1.84%)
May 27, 2010 40.32 41.26 40.11 41.07 596,312 +2.32(+5.99%)
May 26, 2010 39.47 40.09 38.71 38.75 473,898 -0.25(-0.64%)
May 25, 2010 37.78 39.03 37.39 39.00 339,839 -0.69(-1.73%)
May 24, 2010 40.22 40.46 39.68 39.68 240,635 -0.58(-1.45%)
May 21, 2010 38.88 40.46 38.82 40.26 882,244 +0.75(+1.91%)
May 20, 2010 39.37 40.47 39.26 39.51 406,795 -1.25(-3.08%)
May 19, 2010 40.60 41.14 39.98 40.76 527,911 -0.47(-1.14%)
May 18, 2010 42.59 43.06 41.12 41.23 223,810 -0.92(-2.18%)
May 17, 2010 41.91 42.24 40.97 42.15 168,752 +0.75(+1.80%)
May 14, 2010 41.41 42.95 41.10 41.41 1,038,051 -2.05(-4.71%)
May 13, 2010 43.98 44.38 43.45 43.45 370,377 -0.87(-1.97%)
May 12, 2010 43.04 44.36 43.03 44.33 437,227 +1.66(+3.88%)
May 11, 2010 43.13 43.41 42.51 42.67 563,055 -0.40(-0.94%)
May 10, 2010 42.71 43.12 42.59 43.07 444,629 +3.94(+10.07%)
May 07, 2010 39.70 39.94 38.10 39.13 1,515,550 -0.90(-2.26%)
May 06, 2010 42.19 42.51 33.14 40.03 787,408 -2.43(-5.73%)
May 05, 2010 42.98 43.50 42.47 42.47 579,223 -1.40(-3.20%)
May 04, 2010 44.20 44.50 43.37 43.87 326,221 -1.99(-4.33%)
May 03, 2010 46.07 46.29 45.45 45.86 214,869 +0.04(+0.08%)
Apr 30, 2010 46.27 46.53 45.54 45.82 124,034 -0.41(-0.89%)
Apr 29, 2010 45.65 46.48 45.65 46.23 128,088 +1.02(+2.25%)
Apr 28, 2010 44.84 45.42 44.67 45.21 165,740 +0.96(+2.18%)
Apr 27, 2010 45.67 45.89 44.23 44.25 259,743 -2.37(-5.09%)
Apr 26, 2010 46.88 46.98 46.60 46.62 198,159 -0.14(-0.30%)
Apr 23, 2010 46.26 46.81 45.98 46.77 133,982 +0.52(+1.11%)
Apr 22, 2010 45.80 46.25 45.33 46.25 320,333 +0.38(+0.83%)
Apr 21, 2010 46.10 46.19 45.53 45.87 520,081 -0.68(-1.46%)
Apr 20, 2010 46.16 46.60 45.93 46.55 505,240 +0.87(+1.91%)
Apr 19, 2010 44.83 45.68 44.83 45.68 277,835 +0.34(+0.74%)
Apr 16, 2010 46.29 46.50 44.83 45.34 215,655 -1.37(-2.92%)
Apr 15, 2010 46.70 46.92 46.41 46.71 158,628 -0.49(-1.04%)
Apr 14, 2010 46.36 47.23 45.92 47.20 323,417 +1.45(+3.17%)
Apr 13, 2010 45.57 45.90 45.15 45.75 240,516 -0.25(-0.54%)
Apr 12, 2010 46.16 46.18 45.90 46.00 446,053 -0.35(-0.76%)
Apr 09, 2010 46.06 46.42 45.96 46.35 296,067 +0.83(+1.82%)
Apr 08, 2010 44.97 45.71 44.60 45.52 331,491 +0.34(+0.74%)
Apr 07, 2010 45.20 45.56 44.91 45.18 566,479 +0.53(+1.19%)
Apr 06, 2010 44.85 45.06 44.53 44.65 971,250 -0.66(-1.45%)
Apr 05, 2010 44.75 45.39 44.59 45.31 750,850 +1.60(+3.67%)
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.