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, 2013 57.83 58.28 57.78 58.19 347,973 +0.95(+1.65%)
Apr 29, 2013 56.88 57.43 56.88 57.24 243,976 +0.23(+0.40%)
Apr 26, 2013 56.96 57.08 56.96 57.01 336,812 -0.03(-0.06%)
Apr 25, 2013 56.88 57.23 56.78 57.04 246,144 +0.08(+0.14%)
Apr 24, 2013 56.90 57.08 56.54 56.96 307,402 -0.16(-0.28%)
Apr 23, 2013 56.68 57.19 56.49 57.12 327,547 +0.51(+0.90%)
Apr 22, 2013 56.31 56.61 55.99 56.61 212,297 +0.74(+1.32%)
Apr 19, 2013 55.65 56.08 55.48 55.88 252,470 +0.25(+0.44%)
Apr 18, 2013 56.40 56.40 55.45 55.63 349,748 -0.95(-1.69%)
Apr 17, 2013 57.20 57.21 56.41 56.58 213,131 -0.78(-1.36%)
Apr 16, 2013 57.67 57.78 56.87 57.36 514,498 +0.57(+1.01%)
Apr 15, 2013 57.43 57.66 56.79 56.79 283,594 -0.32(-0.56%)
Apr 12, 2013 56.88 57.21 56.76 57.11 347,550 +0.05(+0.08%)
Apr 11, 2013 56.69 57.22 56.69 57.06 286,087 +1.28(+2.29%)
Apr 10, 2013 56.00 56.11 55.65 55.78 279,789 -0.46(-0.82%)
Apr 09, 2013 55.98 56.50 55.64 56.24 227,516 -0.17(-0.30%)
Apr 08, 2013 56.23 56.54 55.76 56.41 306,861 +1.07(+1.94%)
Apr 05, 2013 55.16 55.38 54.67 55.34 367,223 -0.04(-0.07%)
Apr 04, 2013 56.03 56.26 55.06 55.38 566,813 -0.59(-1.05%)
Apr 03, 2013 56.65 56.88 55.77 55.96 450,541 -1.07(-1.87%)
Apr 02, 2013 57.00 57.39 56.91 57.03 519,334 +0.13(+0.22%)
Apr 01, 2013 56.96 57.13 56.81 56.90 199,144 +0.32(+0.56%)
Mar 28, 2013 56.21 56.63 56.15 56.58 521,522 +0.50(+0.89%)
Mar 27, 2013 54.86 56.24 54.81 56.08 310,950 +0.53(+0.96%)
Mar 26, 2013 54.95 55.55 54.94 55.55 303,548 +1.14(+2.10%)
Mar 25, 2013 54.52 54.67 54.09 54.41 349,586 -0.02(-0.03%)
Mar 22, 2013 54.05 54.46 53.88 54.42 124,131 +0.47(+0.87%)
Mar 21, 2013 54.60 54.70 53.86 53.95 308,089 -0.22(-0.41%)
Mar 20, 2013 54.22 54.48 54.03 54.17 293,315 +0.35(+0.65%)
Mar 19, 2013 54.67 54.84 53.49 53.83 358,703 -0.95(-1.73%)
Mar 18, 2013 54.78 55.02 54.62 54.77 217,390 -0.19(-0.35%)
Mar 15, 2013 55.00 55.15 54.86 54.96 134,477 +0.73(+1.35%)
Mar 14, 2013 54.30 54.39 54.01 54.23 314,384 -0.07(-0.13%)
Mar 13, 2013 54.76 54.89 54.25 54.30 291,965 -0.75(-1.36%)
Mar 12, 2013 55.10 55.25 54.99 55.05 269,151 -0.31(-0.56%)
Mar 11, 2013 55.45 55.45 55.05 55.36 261,532 -0.10(-0.17%)
Mar 08, 2013 55.21 55.51 54.96 55.45 272,523 +0.99(+1.82%)
Mar 07, 2013 54.20 54.52 54.13 54.46 223,999 -0.08(-0.15%)
Mar 06, 2013 54.61 54.82 54.53 54.54 374,713 +0.68(+1.25%)
Mar 05, 2013 54.17 54.30 53.79 53.86 379,271 +0.29(+0.53%)
Mar 04, 2013 53.27 53.62 53.24 53.58 269,236 +0.37(+0.69%)
Mar 01, 2013 52.41 53.24 52.41 53.21 370,486 +0.83(+1.58%)
Feb 28, 2013 52.54 52.70 52.39 52.39 398,772 +0.24(+0.46%)
Feb 27, 2013 51.77 52.15 51.68 52.15 472,901 +0.68(+1.33%)
Feb 26, 2013 51.04 51.50 50.96 51.46 367,025 +1.13(+2.24%)
Feb 22, 2013 50.82 50.92 50.20 50.34 796,718 -1.06(-2.06%)
Feb 21, 2013 52.02 52.02 51.16 51.39 575,677 -1.28(-2.43%)
Feb 20, 2013 53.09 53.18 52.55 52.67 595,294 -0.14(-0.26%)
Feb 19, 2013 52.86 52.90 52.63 52.81 370,611 -0.01(-0.01%)
Feb 15, 2013 52.79 52.99 52.63 52.82 181,695 +0.27(+0.51%)
Feb 14, 2013 52.22 52.60 52.11 52.55 196,492 -0.34(-0.65%)
Feb 13, 2013 53.09 53.24 52.71 52.89 309,793 +0.19(+0.36%)
Feb 12, 2013 53.09 53.20 52.55 52.70 245,999 +0.72(+1.39%)
Feb 11, 2013 52.30 52.43 51.93 51.97 459,131 -1.01(-1.91%)
Feb 08, 2013 52.84 53.24 52.70 52.98 385,826 +0.39(+0.74%)
Feb 07, 2013 53.58 53.58 52.35 52.59 748,235 -1.64(-3.02%)
Feb 06, 2013 54.42 54.51 54.02 54.23 412,914 -0.40(-0.73%)
Feb 04, 2013 54.61 55.14 54.42 54.63 577,384 -0.46(-0.84%)
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.