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, 2013 68.55 68.77 67.27 67.62 793,386 +0.51(+0.76%)
Jan 30, 2013 67.77 67.87 67.10 67.11 965,232 -2.95(-4.21%)
Jan 29, 2013 69.20 70.33 68.94 70.06 399,627 +0.88(+1.27%)
Jan 28, 2013 70.36 70.46 68.57 69.18 771,278 -2.88(-4.00%)
Jan 25, 2013 72.60 72.87 71.95 72.06 491,686 -1.07(-1.46%)
Jan 24, 2013 73.40 73.67 73.11 73.13 419,079 -0.20(-0.27%)
Jan 23, 2013 73.21 73.65 73.21 73.33 436,128 +0.21(+0.29%)
Jan 22, 2013 72.68 73.30 72.25 73.12 457,845 +0.14(+0.19%)
Jan 18, 2013 73.35 73.35 72.57 72.98 347,931 -0.30(-0.41%)
Jan 17, 2013 72.84 73.46 72.80 73.28 439,846 +1.36(+1.89%)
Jan 16, 2013 70.87 72.21 70.79 71.92 435,539 +1.34(+1.90%)
Jan 15, 2013 69.95 70.58 69.88 70.58 336,266 +0.33(+0.47%)
Jan 14, 2013 69.80 70.26 69.52 70.25 324,817 +0.89(+1.28%)
Jan 11, 2013 69.28 69.38 68.91 69.36 212,962 +0.14(+0.20%)
Jan 10, 2013 69.15 69.34 68.63 69.22 359,670 +0.21(+0.30%)
Jan 09, 2013 68.60 69.11 68.53 69.01 277,901 +0.93(+1.37%)
Jan 08, 2013 68.45 68.45 67.77 68.08 244,468 -0.14(-0.21%)
Jan 07, 2013 67.99 68.23 67.87 68.22 217,033 +0.56(+0.83%)
Jan 04, 2013 67.40 67.77 67.14 67.66 360,105 -0.12(-0.18%)
Jan 03, 2013 67.80 68.29 67.57 67.78 314,001 -0.06(-0.09%)
Jan 02, 2013 67.42 67.86 66.78 67.84 530,062 +1.06(+1.59%)
Dec 31, 2012 65.98 66.86 65.70 66.78 142,466 +0.81(+1.23%)
Dec 28, 2012 66.25 66.48 65.93 65.97 174,766 -0.34(-0.51%)
Dec 27, 2012 66.24 66.45 65.73 66.31 169,242 +0.70(+1.07%)
Dec 26, 2012 65.47 65.77 65.39 65.61 93,471 +0.80(+1.23%)
Dec 24, 2012 64.70 64.96 64.70 64.81 29,803 +0.32(+0.50%)
Dec 21, 2012 64.34 64.59 64.14 64.49 389,838 -0.75(-1.15%)
Dec 20, 2012 65.00 65.28 64.73 65.24 284,738 +0.11(+0.17%)
Dec 19, 2012 65.68 65.72 65.10 65.13 351,343 -0.83(-1.26%)
Dec 18, 2012 65.95 66.02 65.29 65.96 351,444 +0.07(+0.11%)
Dec 17, 2012 65.03 65.89 64.83 65.89 361,296 +1.09(+1.68%)
Dec 14, 2012 65.19 65.19 64.58 64.80 423,450 -0.27(-0.41%)
Dec 13, 2012 65.60 65.60 64.89 65.07 577,133 -0.62(-0.94%)
Dec 12, 2012 65.54 66.06 65.39 65.69 200,565 +0.58(+0.89%)
Dec 11, 2012 65.57 65.63 65.03 65.11 391,825 +0.15(+0.23%)
Dec 10, 2012 64.60 65.03 64.19 64.96 338,620 +0.44(+0.68%)
Dec 07, 2012 64.04 64.58 63.91 64.52 156,467 +0.44(+0.69%)
Dec 06, 2012 64.26 64.34 63.63 64.08 294,574 -0.23(-0.36%)
Dec 05, 2012 63.71 64.59 63.52 64.31 208,233 +0.50(+0.78%)
Dec 04, 2012 63.18 63.99 63.07 63.81 362,720 +2.02(+3.27%)
Nov 30, 2012 61.77 61.97 61.52 61.79 362,192 +0.23(+0.37%)
Nov 29, 2012 61.63 61.79 61.18 61.56 229,980 +0.32(+0.52%)
Nov 28, 2012 60.47 61.42 60.37 61.24 170,787 +0.43(+0.71%)
Nov 27, 2012 61.00 61.29 60.47 60.81 446,223 +0.12(+0.20%)
Nov 26, 2012 60.30 60.71 60.17 60.69 243,713 +0.62(+1.03%)
Nov 23, 2012 59.35 60.07 59.31 60.07 90,991 +0.81(+1.37%)
Nov 21, 2012 59.57 59.71 58.89 59.26 150,014 -0.57(-0.95%)
Nov 20, 2012 59.76 59.86 59.30 59.83 537,868 +0.12(+0.20%)
Nov 19, 2012 59.44 59.77 59.29 59.71 250,575 -0.12(-0.20%)
Nov 16, 2012 60.05 60.05 59.07 59.83 344,144 -0.19(-0.32%)
Nov 15, 2012 59.90 60.26 59.82 60.02 150,500 +0.52(+0.87%)
Nov 14, 2012 60.31 60.31 59.28 59.50 219,177 -0.80(-1.33%)
Nov 13, 2012 60.08 60.60 59.97 60.30 639,225 +0.17(+0.28%)
Nov 12, 2012 60.43 60.52 59.90 60.13 199,555 -0.69(-1.13%)
Nov 09, 2012 61.25 61.29 60.67 60.82 219,328 -0.49(-0.80%)
Nov 08, 2012 61.46 61.82 61.12 61.31 238,015 +0.51(+0.84%)
Nov 07, 2012 61.38 61.48 60.30 60.80 256,762 -1.21(-1.95%)
Nov 06, 2012 61.83 62.04 61.57 62.01 152,967 -0.03(-0.05%)
Nov 05, 2012 61.66 62.18 61.60 62.04 276,883 +1.48(+2.44%)
Nov 02, 2012 60.75 60.89 60.34 60.56 235,090 -1.10(-1.78%)
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.