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, 2011 47.95 48.38 47.85 48.17 358,237 -0.01(-0.02%)
Mar 30, 2011 47.44 48.25 47.37 48.17 364,804 +0.50(+1.04%)
Mar 29, 2011 46.92 47.72 46.73 47.68 540,759 +0.53(+1.12%)
Mar 28, 2011 47.55 47.76 47.15 47.15 150,827 -0.21(-0.45%)
Mar 25, 2011 47.66 47.77 47.24 47.36 277,785 -0.45(-0.95%)
Mar 24, 2011 47.31 47.99 47.16 47.81 193,952 +0.48(+1.00%)
Mar 23, 2011 46.76 47.44 46.63 47.34 425,966 -0.10(-0.21%)
Mar 22, 2011 47.14 47.62 47.07 47.43 225,799 +0.84(+1.80%)
Mar 21, 2011 46.67 46.75 46.50 46.60 112,762 +0.50(+1.08%)
Mar 18, 2011 46.35 46.63 46.10 46.10 300,121 +0.66(+1.44%)
Mar 17, 2011 46.12 46.28 45.44 45.44 309,132 +0.30(+0.67%)
Mar 16, 2011 46.54 47.05 44.69 45.14 485,275 -1.83(-3.90%)
Mar 15, 2011 46.70 47.30 46.60 46.97 613,257 -0.16(-0.34%)
Mar 14, 2011 46.53 47.25 46.44 47.13 801,162 +0.75(+1.61%)
Mar 11, 2011 45.48 46.57 45.42 46.39 471,893 +1.09(+2.42%)
Mar 10, 2011 46.05 46.05 45.23 45.29 557,316 -0.19(-0.41%)
Mar 09, 2011 45.08 45.52 44.86 45.48 385,959 +0.93(+2.08%)
Mar 08, 2011 43.76 44.73 43.38 44.55 747,518 +1.77(+4.14%)
Mar 07, 2011 43.25 43.44 42.55 42.78 470,941 -1.16(-2.64%)
Mar 04, 2011 43.87 44.08 43.40 43.94 487,546 +0.23(+0.52%)
Mar 03, 2011 43.21 44.00 43.10 43.72 512,478 +1.79(+4.27%)
Mar 02, 2011 42.27 42.53 41.74 41.93 525,141 -0.01(-0.02%)
Mar 01, 2011 43.16 43.22 41.79 41.93 477,797 -2.23(-5.05%)
Feb 28, 2011 43.96 44.34 43.76 44.16 423,264 -0.18(-0.42%)
Feb 25, 2011 44.48 44.67 44.15 44.35 337,843 +0.61(+1.40%)
Feb 24, 2011 44.12 44.20 43.31 43.74 1,792,656 -1.28(-2.83%)
Feb 23, 2011 45.78 45.78 44.67 45.01 697,782 -1.06(-2.31%)
Feb 22, 2011 46.57 47.06 46.00 46.08 449,358 -2.17(-4.50%)
Feb 18, 2011 48.15 48.42 48.00 48.25 195,410 +0.10(+0.20%)
Feb 17, 2011 47.21 48.30 47.20 48.15 320,768 +0.63(+1.33%)
Feb 16, 2011 47.16 47.61 47.12 47.52 310,041 +0.94(+2.01%)
Feb 15, 2011 46.79 47.06 46.51 46.58 281,313 +0.23(+0.49%)
Feb 14, 2011 46.83 46.83 46.30 46.36 439,475 -0.86(-1.82%)
Feb 11, 2011 46.21 47.28 46.19 47.22 774,528 +0.67(+1.44%)
Feb 10, 2011 46.78 46.78 46.36 46.54 840,793 -0.46(-0.98%)
Feb 09, 2011 47.77 47.82 46.82 47.00 653,328 -0.64(-1.35%)
Feb 08, 2011 47.57 47.70 47.45 47.65 444,294 +0.60(+1.27%)
Feb 07, 2011 47.03 47.39 46.95 47.05 788,252 +0.08(+0.16%)
Feb 04, 2011 46.42 47.09 46.39 46.97 1,793,159 +1.34(+2.94%)
Feb 03, 2011 46.57 46.71 45.38 45.63 3,081,850 -1.51(-3.20%)
Feb 02, 2011 47.16 47.62 47.05 47.14 475,092 +0.02(+0.03%)
Feb 01, 2011 46.14 47.33 46.13 47.13 655,544 +1.86(+4.12%)
Jan 31, 2011 44.85 45.30 44.81 45.26 703,256 +1.49(+3.40%)
Jan 28, 2011 45.68 45.68 43.61 43.78 1,115,617 -3.30(-7.02%)
Jan 27, 2011 48.14 48.14 46.94 47.08 485,606 -1.06(-2.21%)
Jan 26, 2011 47.86 48.29 47.67 48.14 278,316 +0.40(+0.84%)
Jan 25, 2011 48.19 48.19 47.53 47.74 439,038 -0.48(-0.99%)
Jan 24, 2011 48.11 48.39 47.82 48.22 521,072 -0.06(-0.12%)
Jan 21, 2011 48.45 48.66 48.08 48.28 332,569 +0.26(+0.55%)
Jan 20, 2011 48.20 48.20 47.54 48.02 385,555 -1.29(-2.62%)
Jan 19, 2011 50.17 50.22 49.12 49.31 257,180 -0.80(-1.60%)
Jan 18, 2011 50.48 50.62 49.94 50.11 302,236 -0.56(-1.10%)
Jan 14, 2011 50.67 50.85 50.50 50.66 269,457 -0.51(-1.00%)
Jan 13, 2011 51.14 51.44 51.09 51.18 411,209 +0.55(+1.09%)
Jan 12, 2011 50.08 50.63 49.94 50.63 434,071 +1.03(+2.08%)
Jan 11, 2011 49.98 49.98 49.20 49.59 403,369 -0.18(-0.36%)
Jan 10, 2011 49.90 49.90 49.28 49.77 858,917 -0.62(-1.23%)
Jan 07, 2011 51.10 51.21 50.06 50.39 670,350 -1.15(-2.24%)
Jan 06, 2011 52.10 52.14 51.30 51.55 869,690 -0.59(-1.13%)
Jan 05, 2011 51.13 52.20 50.98 52.14 786,194 +0.97(+1.89%)
Jan 04, 2011 51.29 51.34 50.67 51.17 886,233 +0.85(+1.69%)
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.