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 (%)
Dec 31, 2008 19.41 20.13 19.41 20.01 21,543 +0.46(+2.38%)
Dec 30, 2008 19.51 19.72 19.45 19.55 24,964 -0.17(-0.86%)
Dec 29, 2008 20.01 20.93 19.01 19.72 42,571 -0.12(-0.60%)
Dec 26, 2008 19.65 19.98 19.54 19.84 25,411 +0.32(+1.66%)
Dec 24, 2008 19.45 19.52 19.15 19.51 15,261 +0.07(+0.34%)
Dec 23, 2008 19.40 19.96 19.07 19.45 72,773 +0.22(+1.15%)
Dec 22, 2008 19.56 19.56 18.95 19.23 8,696 -0.33(-1.68%)
Dec 19, 2008 19.64 20.08 19.43 19.55 12,987 -0.23(-1.14%)
Dec 18, 2008 20.37 20.39 19.61 19.78 5,437 -0.27(-1.33%)
Dec 17, 2008 19.87 20.58 19.87 20.04 15,835 -0.56(-2.69%)
Dec 16, 2008 19.19 20.62 19.19 20.60 77,636 +2.15(+11.65%)
Dec 15, 2008 18.83 18.91 18.23 18.45 21,440 -0.03(-0.16%)
Dec 12, 2008 18.11 18.75 18.09 18.48 86,999 -0.30(-1.57%)
Dec 11, 2008 19.40 19.96 18.77 18.77 43,495 -0.69(-3.53%)
Dec 10, 2008 18.41 19.68 18.41 19.46 60,776 +1.18(+6.46%)
Dec 09, 2008 19.00 19.04 18.28 18.28 53,827 -0.77(-4.03%)
Dec 08, 2008 19.10 19.27 18.63 19.05 68,611 +0.70(+3.82%)
Dec 05, 2008 17.44 18.38 17.09 18.35 50,672 +0.77(+4.41%)
Dec 04, 2008 18.15 18.41 17.52 17.57 10,707 -0.76(-4.15%)
Dec 03, 2008 17.51 18.34 17.18 18.33 16,379 +0.50(+2.81%)
Dec 02, 2008 17.33 18.14 17.33 17.83 26,823 +1.31(+7.95%)
Dec 01, 2008 17.40 17.47 16.52 16.52 12,342 -2.27(-12.06%)
Nov 28, 2008 18.55 19.13 18.55 18.78 55,419 +0.39(+2.13%)
Nov 26, 2008 17.53 18.63 17.15 18.39 78,870 +0.41(+2.26%)
Nov 25, 2008 17.58 17.99 17.21 17.99 67,026 +0.22(+1.25%)
Nov 24, 2008 17.17 18.30 17.17 17.76 95,613 +2.10(+13.38%)
Nov 21, 2008 14.99 16.03 14.21 15.67 52,908 +2.33(+17.49%)
Nov 20, 2008 14.16 14.62 13.32 13.34 106,946 -0.83(-5.89%)
Nov 19, 2008 15.37 15.50 14.07 14.17 38,525 -1.93(-12.01%)
Nov 18, 2008 16.44 16.73 15.72 16.10 13,791 -0.93(-5.46%)
Nov 17, 2008 16.75 17.36 16.72 17.03 7,106 -0.74(-4.15%)
Nov 14, 2008 17.73 18.27 17.22 17.77 15,978 -1.03(-5.49%)
Nov 13, 2008 17.56 18.96 17.26 18.80 147,780 +1.93(+11.46%)
Nov 12, 2008 17.40 17.70 16.87 16.87 16,598 -1.66(-8.96%)
Nov 11, 2008 18.82 18.97 18.22 18.53 16,549 -0.65(-3.39%)
Nov 10, 2008 19.97 20.47 19.03 19.18 9,671 -0.57(-2.88%)
Nov 07, 2008 19.51 20.26 19.48 19.75 3,449 +0.77(+4.04%)
Nov 06, 2008 20.33 20.92 18.98 18.98 116,137 -1.44(-7.04%)
Nov 05, 2008 21.94 21.94 20.42 20.42 18,808 -2.38(-10.43%)
Nov 04, 2008 21.99 23.47 21.99 22.80 8,735 +1.88(+9.00%)
Nov 03, 2008 20.83 20.99 20.33 20.92 11,224 -0.30(-1.39%)
Oct 31, 2008 20.63 21.21 19.79 21.21 13,410 +1.01(+5.01%)
Oct 30, 2008 20.10 20.36 19.65 20.20 43,125 -0.63(-3.05%)
Oct 29, 2008 20.66 21.18 19.89 20.83 19,003 +1.08(+5.45%)
Oct 28, 2008 18.57 19.76 17.85 19.76 82,059 +3.37(+20.59%)
Oct 27, 2008 16.43 17.49 16.22 16.38 50,539 +0.38(+2.40%)
Oct 24, 2008 15.42 16.55 15.41 16.00 120,252 -1.03(-6.07%)
Oct 23, 2008 16.92 17.70 15.85 17.03 117,908 +0.23(+1.40%)
Oct 22, 2008 18.52 18.52 16.30 16.80 44,061 -2.57(-13.25%)
Oct 21, 2008 20.47 20.47 19.35 19.37 20,833 -2.00(-9.36%)
Oct 20, 2008 20.55 21.61 20.16 21.37 66,797 +1.25(+6.20%)
Oct 17, 2008 19.59 21.19 19.14 20.12 52,117 -1.30(-6.06%)
Oct 16, 2008 21.34 21.49 18.77 21.42 84,536 +0.09(+0.42%)
Oct 15, 2008 24.72 24.72 21.33 21.33 48,397 -3.75(-14.95%)
Oct 14, 2008 25.59 29.52 24.72 25.08 106,326 -0.27(-1.05%)
Oct 13, 2008 23.98 25.56 23.18 25.34 38,473 +2.06(+8.84%)
Oct 10, 2008 21.72 23.42 21.06 23.28 96,982 +0.44(+1.94%)
Oct 09, 2008 25.59 25.83 22.14 22.84 63,408 -1.25(-5.18%)
Oct 08, 2008 24.52 25.42 23.12 24.09 53,140 -0.77(-3.09%)
Oct 07, 2008 29.34 29.34 24.30 24.86 72,240 -1.63(-6.16%)
Oct 06, 2008 26.27 26.61 24.21 26.49 114,941 -2.26(-7.88%)
Oct 03, 2008 29.42 30.76 28.70 28.75 48,424 -0.77(-2.60%)
Oct 02, 2008 31.16 31.16 29.52 29.52 138,633 -2.54(-7.91%)
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.