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 53.87 54.04 52.86 53.14 1,009,634 +0.40(+0.76%)
Jan 30, 2013 53.25 53.33 52.73 52.74 1,228,320 -2.32(-4.21%)
Jan 29, 2013 54.38 55.27 54.17 55.05 508,551 +0.69(+1.27%)
Jan 28, 2013 55.29 55.37 53.88 54.36 981,501 -2.26(-4.00%)
Jan 25, 2013 57.05 57.26 56.54 56.63 625,702 -0.84(-1.46%)
Jan 24, 2013 57.68 57.89 57.45 57.47 533,305 -0.16(-0.27%)
Jan 23, 2013 57.53 57.88 57.53 57.62 555,001 +0.17(+0.29%)
Jan 22, 2013 57.11 57.60 56.78 57.46 582,637 +0.11(+0.19%)
Jan 18, 2013 57.64 57.64 57.03 57.35 442,764 -0.24(-0.41%)
Jan 17, 2013 57.24 57.73 57.21 57.58 559,732 +1.07(+1.89%)
Jan 16, 2013 55.69 56.74 55.63 56.52 554,251 +1.05(+1.90%)
Jan 15, 2013 54.97 55.46 54.91 55.46 427,920 +0.26(+0.47%)
Jan 14, 2013 54.85 55.21 54.63 55.20 413,350 +0.70(+1.28%)
Jan 11, 2013 54.44 54.52 54.15 54.50 271,007 +0.11(+0.20%)
Jan 10, 2013 54.34 54.49 53.93 54.39 457,703 +0.16(+0.30%)
Jan 09, 2013 53.91 54.31 53.85 54.23 353,647 +0.73(+1.37%)
Jan 08, 2013 53.79 53.79 53.25 53.50 311,101 -0.11(-0.21%)
Jan 07, 2013 53.43 53.62 53.33 53.61 276,188 +0.44(+0.83%)
Jan 04, 2013 52.96 53.25 52.76 53.17 458,256 -0.09(-0.18%)
Jan 03, 2013 53.28 53.66 53.10 53.26 399,586 -0.05(-0.09%)
Jan 02, 2013 52.98 53.33 52.48 53.31 674,538 +0.83(+1.59%)
Dec 31, 2012 51.85 52.54 51.63 52.48 181,297 +0.64(+1.23%)
Dec 28, 2012 52.06 52.24 51.81 51.84 222,401 -0.27(-0.51%)
Dec 27, 2012 52.05 52.22 51.65 52.11 215,371 +0.55(+1.07%)
Dec 26, 2012 51.45 51.68 51.38 51.56 118,947 +0.63(+1.23%)
Dec 24, 2012 50.84 51.05 50.84 50.93 37,926 +0.25(+0.50%)
Dec 21, 2012 50.56 50.76 50.40 50.68 496,094 -0.59(-1.15%)
Dec 20, 2012 51.08 51.30 50.87 51.27 362,347 +0.09(+0.17%)
Dec 19, 2012 51.61 51.64 51.16 51.18 447,106 -0.65(-1.26%)
Dec 18, 2012 51.82 51.88 51.31 51.83 447,235 +0.05(+0.11%)
Dec 17, 2012 51.10 51.78 50.94 51.78 459,772 +0.86(+1.68%)
Dec 14, 2012 51.23 51.23 50.75 50.92 538,867 -0.21(-0.41%)
Dec 13, 2012 51.55 51.55 50.99 51.13 734,439 -0.49(-0.94%)
Dec 12, 2012 51.50 51.91 51.38 51.62 255,231 +0.46(+0.89%)
Dec 11, 2012 51.53 51.57 51.10 51.16 498,622 +0.12(+0.23%)
Dec 10, 2012 50.76 51.10 50.44 51.05 430,915 +0.35(+0.68%)
Dec 07, 2012 50.32 50.75 50.22 50.70 199,114 +0.35(+0.69%)
Dec 06, 2012 50.50 50.56 50.00 50.35 374,864 -0.18(-0.36%)
Dec 05, 2012 50.06 50.76 49.91 50.54 264,989 +0.39(+0.78%)
Dec 04, 2012 49.65 50.28 49.56 50.14 461,584 +1.59(+3.27%)
Nov 30, 2012 48.54 48.70 48.34 48.56 460,912 +0.18(+0.37%)
Nov 29, 2012 48.43 48.56 48.08 48.37 292,664 +0.25(+0.52%)
Nov 28, 2012 47.52 48.26 47.44 48.12 217,337 +0.34(+0.71%)
Nov 27, 2012 47.93 48.16 47.52 47.79 567,847 +0.09(+0.20%)
Nov 26, 2012 47.38 47.71 47.28 47.69 310,140 +0.49(+1.03%)
Nov 23, 2012 46.64 47.20 46.61 47.20 115,791 +0.64(+1.37%)
Nov 21, 2012 46.81 46.92 46.28 46.57 190,902 -0.45(-0.95%)
Nov 20, 2012 46.96 47.04 46.60 47.02 684,471 +0.09(+0.20%)
Nov 19, 2012 46.71 46.97 46.59 46.92 318,872 -0.09(-0.20%)
Nov 16, 2012 47.19 47.19 46.42 47.02 437,945 -0.15(-0.32%)
Nov 15, 2012 47.07 47.35 47.01 47.16 191,520 +0.41(+0.87%)
Nov 14, 2012 47.39 47.39 46.58 46.76 278,916 -0.63(-1.33%)
Nov 13, 2012 47.21 47.62 47.13 47.38 813,455 +0.13(+0.28%)
Nov 12, 2012 47.49 47.56 47.07 47.25 253,946 -0.54(-1.13%)
Nov 09, 2012 48.13 48.16 47.68 47.79 279,109 -0.38(-0.80%)
Nov 08, 2012 48.30 48.58 48.03 48.18 302,889 +0.40(+0.84%)
Nov 07, 2012 48.23 48.31 47.38 47.78 326,746 -0.95(-1.95%)
Nov 06, 2012 48.59 48.75 48.38 48.73 194,660 -0.02(-0.05%)
Nov 05, 2012 48.45 48.86 48.41 48.75 352,351 +1.16(+2.44%)
Nov 02, 2012 47.74 47.85 47.42 47.59 299,167 -0.86(-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.