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 (%)
Jan 31, 2012 37.83 37.94 37.10 37.25 448,133 -0.53(-1.41%)
Jan 30, 2012 37.43 37.94 37.13 37.78 389,221 +0.05(+0.14%)
Jan 27, 2012 37.08 37.85 36.93 37.73 266,920 +1.02(+2.79%)
Jan 26, 2012 36.99 37.16 36.59 36.70 294,498 +0.72(+1.99%)
Jan 25, 2012 35.05 36.06 34.92 35.99 304,595 +0.70(+1.99%)
Jan 24, 2012 34.80 35.31 34.65 35.29 110,953 -0.21(-0.59%)
Jan 23, 2012 35.30 35.52 35.14 35.49 291,128 +0.44(+1.25%)
Jan 20, 2012 34.82 35.05 34.67 35.05 181,813 +0.02(+0.07%)
Jan 19, 2012 34.62 35.04 34.43 35.03 334,482 +0.19(+0.55%)
Jan 18, 2012 34.02 34.95 33.92 34.84 344,287 +1.12(+3.34%)
Jan 17, 2012 33.48 33.90 33.40 33.71 322,160 +1.27(+3.92%)
Jan 13, 2012 32.47 32.48 31.95 32.44 207,932 -0.62(-1.86%)
Jan 12, 2012 32.97 33.17 32.64 33.06 203,351 +0.69(+2.12%)
Jan 11, 2012 32.04 32.45 32.02 32.37 197,437 +0.73(+2.31%)
Jan 10, 2012 31.80 31.97 31.44 31.64 174,518 +0.61(+1.96%)
Jan 09, 2012 30.98 31.19 30.76 31.03 464,508 +0.02(+0.07%)
Jan 06, 2012 31.71 31.71 31.01 31.01 176,110 -0.78(-2.45%)
Jan 05, 2012 31.71 32.06 31.43 31.79 434,087 -0.31(-0.96%)
Jan 04, 2012 32.40 32.40 31.79 32.10 257,344 +0.41(+1.29%)
Dec 30, 2011 32.17 32.30 31.55 31.69 267,662 -0.18(-0.56%)
Dec 29, 2011 31.25 31.91 31.24 31.87 477,982 +0.69(+2.20%)
Dec 28, 2011 32.05 32.05 31.09 31.18 389,588 -1.12(-3.48%)
Dec 27, 2011 32.07 32.35 32.07 32.30 109,892 +0.17(+0.53%)
Dec 23, 2011 31.87 32.17 31.81 32.13 321,112 -0.18(-0.55%)
Dec 21, 2011 32.04 32.31 31.73 32.31 187,184 -0.11(-0.33%)
Dec 20, 2011 31.80 32.55 31.74 32.42 416,369 +1.85(+6.04%)
Dec 19, 2011 31.34 31.37 30.56 30.57 138,949 -1.12(-3.54%)
Dec 16, 2011 31.76 32.11 31.42 31.69 239,293 -0.12(-0.36%)
Dec 15, 2011 32.31 32.45 31.76 31.81 281,645 +0.38(+1.20%)
Dec 14, 2011 31.68 31.85 31.34 31.43 698,972 -0.54(-1.68%)
Dec 13, 2011 32.81 32.95 31.74 31.97 315,407 -0.55(-1.70%)
Dec 12, 2011 32.78 32.83 32.29 32.52 177,668 -1.23(-3.64%)
Dec 09, 2011 33.37 34.07 33.37 33.75 535,239 +0.74(+2.23%)
Dec 08, 2011 34.17 34.37 32.88 33.01 350,507 -2.06(-5.86%)
Dec 07, 2011 34.53 35.21 34.37 35.07 231,018 +0.53(+1.53%)
Dec 06, 2011 34.51 34.73 34.29 34.54 88,928 -0.39(-1.12%)
Dec 05, 2011 35.17 35.20 34.64 34.93 316,828 +0.68(+1.97%)
Dec 02, 2011 34.92 35.00 34.24 34.26 430,666 +0.36(+1.08%)
Dec 01, 2011 34.21 34.40 33.77 33.89 257,184 -1.02(-2.93%)
Nov 30, 2011 34.14 34.92 34.03 34.92 404,707 +2.47(+7.63%)
Nov 29, 2011 32.75 32.87 32.39 32.44 130,115 -0.43(-1.30%)
Nov 28, 2011 32.57 32.90 32.53 32.87 302,342 +1.67(+5.36%)
Nov 25, 2011 31.19 31.79 31.13 31.20 95,891 -0.36(-1.14%)
Nov 23, 2011 32.04 32.04 31.49 31.56 251,638 -0.97(-3.00%)
Nov 22, 2011 32.70 32.85 32.28 32.53 158,553 -0.40(-1.21%)
Nov 21, 2011 33.73 33.77 32.65 32.93 147,224 -1.67(-4.81%)
Nov 18, 2011 34.97 34.97 34.54 34.60 175,379 +0.22(+0.65%)
Nov 17, 2011 35.49 35.53 34.18 34.37 135,948 -1.26(-3.53%)
Nov 16, 2011 36.16 36.36 35.62 35.63 288,658 -0.76(-2.08%)
Nov 15, 2011 36.20 36.56 35.94 36.39 102,649 +0.07(+0.20%)
Nov 14, 2011 36.79 36.86 36.15 36.31 153,698 -0.78(-2.11%)
Nov 11, 2011 36.96 37.18 36.88 37.10 126,206 +0.71(+1.96%)
Nov 10, 2011 36.54 36.66 36.08 36.38 273,934 +0.64(+1.78%)
Nov 09, 2011 36.64 36.65 35.59 35.75 385,699 -2.34(-6.15%)
Nov 08, 2011 37.56 38.14 37.09 38.09 210,478 +0.57(+1.51%)
Nov 07, 2011 37.23 37.63 36.96 37.52 316,078 +0.23(+0.62%)
Nov 04, 2011 37.40 37.66 36.83 37.29 236,378 -0.48(-1.26%)
Nov 03, 2011 37.20 37.93 36.91 37.76 212,034 +1.37(+3.75%)
Nov 02, 2011 36.68 36.75 35.96 36.40 384,426 +0.87(+2.44%)
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.