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 (%)
Mar 31, 2009 17.40 18.09 17.40 17.82 24,769 +0.88(+5.18%)
Mar 30, 2009 16.86 17.00 16.68 16.94 51,625 -0.82(-4.61%)
Mar 26, 2009 17.64 17.85 17.39 17.76 236,629 +0.60(+3.48%)
Mar 25, 2009 17.32 17.70 16.96 17.16 24,234 +0.18(+1.09%)
Mar 24, 2009 16.68 17.56 14.36 16.97 29,236 -0.66(-3.77%)
Mar 23, 2009 17.18 17.64 17.05 17.64 34,615 +1.40(+8.64%)
Mar 20, 2009 16.26 16.53 16.07 16.24 133,735 +0.45(+2.85%)
Mar 19, 2009 16.15 17.03 15.51 15.79 68,802 -0.37(-2.28%)
Mar 18, 2009 15.50 16.38 15.38 16.16 25,965 +0.01(+0.09%)
Mar 17, 2009 15.56 16.14 15.56 16.14 24,098 +0.66(+4.24%)
Mar 16, 2009 15.81 16.12 15.48 15.48 16,520 -0.10(-0.66%)
Mar 13, 2009 15.79 15.82 15.34 15.59 0 -0.38(-2.36%)
Mar 12, 2009 14.87 16.00 14.72 15.96 40,693 +0.93(+6.19%)
Mar 11, 2009 15.34 15.39 14.82 15.03 9,636 -0.15(-1.02%)
Mar 10, 2009 14.62 15.39 14.62 15.19 42,245 +0.95(+6.69%)
Mar 09, 2009 14.36 14.65 14.17 14.24 23,242 -0.29(-1.98%)
Mar 06, 2009 14.88 14.92 14.27 14.52 0 +0.06(+0.41%)
Mar 05, 2009 14.97 15.14 14.46 14.46 61,074 -1.59(-9.93%)
Mar 04, 2009 15.68 16.18 15.54 16.06 18,135 +1.08(+7.19%)
Mar 02, 2009 15.61 15.75 14.98 14.98 43,842 -1.64(-9.86%)
Feb 27, 2009 15.93 16.62 15.93 16.62 0 +0.74(+4.65%)
Feb 26, 2009 16.49 16.51 15.88 15.88 34,099 -0.38(-2.32%)
Feb 25, 2009 16.27 16.52 15.89 16.26 59,402 -0.38(-2.31%)
Feb 24, 2009 16.09 16.83 15.92 16.64 27,583 +1.18(+7.64%)
Feb 23, 2009 16.07 16.08 15.45 15.46 14,876 -0.34(-2.15%)
Feb 20, 2009 15.67 16.12 15.52 15.80 18,323 -0.18(-1.11%)
Feb 19, 2009 16.45 16.55 15.98 15.98 30,422 +0.02(+0.14%)
Feb 18, 2009 15.88 16.30 15.70 15.96 22,929 -0.01(-0.05%)
Feb 17, 2009 16.97 16.97 15.86 15.96 35,424 -1.48(-8.46%)
Feb 13, 2009 17.28 17.52 17.12 17.44 27,587 -0.11(-0.63%)
Feb 12, 2009 17.28 17.56 17.11 17.55 14,864 -0.15(-0.83%)
Feb 11, 2009 17.68 17.83 17.36 17.70 19,217 +0.41(+2.39%)
Feb 10, 2009 18.71 18.71 17.06 17.28 35,083 -1.66(-8.77%)
Feb 09, 2009 19.18 19.37 18.93 18.94 14,221 -0.20(-1.04%)
Feb 06, 2009 18.76 19.21 18.63 19.14 14,307 +0.53(+2.85%)
Feb 05, 2009 18.06 18.72 17.89 18.61 17,688 +0.74(+4.13%)
Feb 04, 2009 18.00 18.28 17.56 17.87 15,620 -0.15(-0.82%)
Feb 03, 2009 17.60 18.10 17.56 18.02 20,999 +0.73(+4.20%)
Feb 02, 2009 17.31 17.68 17.16 17.30 32,583 -0.28(-1.62%)
Jan 30, 2009 18.34 18.34 17.51 17.58 0 -0.36(-2.02%)
Jan 29, 2009 18.71 18.71 17.90 17.94 40,060 -1.17(-6.10%)
Jan 28, 2009 19.27 19.29 18.20 19.11 19,021 +1.06(+5.89%)
Jan 27, 2009 18.00 18.30 17.96 18.04 16,297 +0.13(+0.74%)
Jan 26, 2009 18.08 18.59 17.76 17.91 22,106 +0.44(+2.53%)
Jan 23, 2009 17.05 17.53 16.90 17.47 16,681 +0.31(+1.81%)
Jan 22, 2009 17.08 17.36 16.83 17.16 24,902 -0.71(-3.97%)
Jan 21, 2009 17.16 17.93 16.95 17.87 574,818 +1.48(+9.05%)
Jan 20, 2009 17.44 17.44 16.38 16.38 32,458 -1.70(-9.39%)
Jan 16, 2009 18.30 18.46 17.60 18.08 101,133 +0.00(+0.02%)
Jan 15, 2009 17.62 18.09 16.58 18.08 68,171 +0.73(+4.19%)
Jan 14, 2009 17.79 17.79 17.12 17.35 5,963 -1.28(-6.89%)
Jan 13, 2009 18.52 18.64 18.27 18.63 23,595 +0.37(+2.02%)
Jan 12, 2009 18.49 18.59 17.97 18.27 27,284 -1.25(-6.39%)
Jan 09, 2009 19.82 19.83 19.22 19.51 42,630 +0.14(+0.72%)
Jan 08, 2009 19.62 19.62 19.08 19.37 18,892 -0.96(-4.72%)
Jan 07, 2009 20.89 20.89 20.04 20.33 51,412 -1.33(-6.13%)
Jan 06, 2009 21.70 21.82 21.24 21.66 17,659 +0.55(+2.62%)
Jan 05, 2009 20.83 21.29 20.62 21.11 42,167 +0.63(+3.10%)
Jan 02, 2009 20.09 20.83 19.82 20.47 0 +0.46(+2.29%)
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.