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 (%)
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%)
Nov 01, 2012 61.55 61.75 61.22 61.66 254,777 +1.09(+1.80%)
Oct 31, 2012 61.23 61.40 60.46 60.57 378,034 +0.98(+1.64%)
Oct 26, 2012 59.76 59.59 59.59 59.59 98,100 -0.13(-0.22%)
Oct 25, 2012 59.96 60.05 59.45 59.72 188,427 +0.28(+0.47%)
Oct 24, 2012 59.48 59.81 59.37 59.44 148,970 -0.13(-0.22%)
Oct 23, 2012 59.37 59.78 59.10 59.57 404,193 +0.26(+0.44%)
Oct 19, 2012 59.25 59.56 59.12 59.31 245,699 -0.04(-0.07%)
Oct 18, 2012 59.29 59.66 59.12 59.35 138,943 -0.06(-0.10%)
Oct 17, 2012 59.25 59.76 59.15 59.41 199,639 +0.38(+0.64%)
Oct 16, 2012 58.74 59.15 58.69 59.03 188,165 +0.45(+0.77%)
Oct 15, 2012 58.43 58.83 58.31 58.58 430,146 +0.26(+0.44%)
Oct 12, 2012 58.65 58.69 58.03 58.32 59,528 -0.03(-0.05%)
Oct 11, 2012 58.19 58.47 58.03 58.35 231,670 +1.49(+2.62%)
Oct 10, 2012 56.92 57.28 56.77 56.86 166,653 +0.65(+1.16%)
Oct 09, 2012 56.42 56.76 56.14 56.21 143,329 -0.28(-0.49%)
Oct 08, 2012 56.26 56.49 56.13 56.49 430,482 +0.28(+0.50%)
Oct 05, 2012 56.84 56.95 55.99 56.21 189,033 -0.13(-0.23%)
Oct 04, 2012 55.76 56.45 55.76 56.34 143,506 +0.43(+0.77%)
Oct 03, 2012 57.04 57.20 55.90 55.91 197,286 -0.90(-1.58%)
Oct 02, 2012 57.02 57.13 56.65 56.81 203,219 +0.47(+0.83%)
Oct 01, 2012 56.10 56.72 56.10 56.34 93,492 +0.46(+0.82%)
Sep 28, 2012 56.00 56.03 55.55 55.88 249,629 -0.89(-1.57%)
Sep 27, 2012 56.56 56.85 56.38 56.77 193,237 +0.43(+0.76%)
Sep 26, 2012 56.61 56.86 56.17 56.34 218,124 -0.26(-0.46%)
Sep 25, 2012 56.98 57.53 56.47 56.60 214,357 -0.07(-0.12%)
Sep 24, 2012 56.47 56.73 56.29 56.67 298,138 -0.46(-0.81%)
Sep 21, 2012 57.20 57.49 57.10 57.13 183,475 +0.62(+1.10%)
Sep 20, 2012 56.06 56.64 55.79 56.51 147,366 +0.11(+0.20%)
Sep 19, 2012 56.52 56.71 56.23 56.40 197,424 -0.19(-0.33%)
Sep 18, 2012 56.86 57.23 56.28 56.59 739,534 -0.62(-1.08%)
Sep 17, 2012 57.33 57.52 57.07 57.20 145,349 -0.11(-0.19%)
Sep 14, 2012 57.76 57.98 56.94 57.31 300,328 -0.33(-0.57%)
Sep 13, 2012 56.76 57.93 56.26 57.64 207,484 +0.32(+0.56%)
Sep 12, 2012 57.60 57.60 57.03 57.32 209,462 -0.09(-0.16%)
Sep 11, 2012 57.18 57.49 57.18 57.41 169,177 +0.61(+1.07%)
Sep 10, 2012 57.36 57.51 56.80 56.80 262,876 -0.90(-1.56%)
Sep 07, 2012 57.24 57.70 57.09 57.70 173,425 +0.87(+1.53%)
Sep 06, 2012 56.14 57.00 56.13 56.83 189,237 +0.59(+1.05%)
Sep 05, 2012 56.21 56.42 56.06 56.24 251,775 +0.36(+0.64%)
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.