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 (%)
Apr 30, 2013 57.18 57.62 57.13 57.53 351,960 +0.94(+1.65%)
Apr 29, 2013 56.23 56.78 56.23 56.59 246,771 +0.23(+0.40%)
Apr 26, 2013 56.32 56.44 56.31 56.37 340,671 -0.03(-0.06%)
Apr 25, 2013 56.23 56.58 56.14 56.40 248,964 +0.08(+0.14%)
Apr 24, 2013 56.26 56.43 55.90 56.32 310,924 -0.16(-0.28%)
Apr 23, 2013 56.04 56.54 55.85 56.48 331,300 +0.50(+0.90%)
Apr 22, 2013 55.67 55.97 55.36 55.97 214,730 +0.73(+1.32%)
Apr 19, 2013 55.02 55.45 54.85 55.24 255,363 +0.24(+0.44%)
Apr 18, 2013 55.76 55.76 54.82 55.00 353,756 -0.94(-1.69%)
Apr 17, 2013 56.55 56.56 55.77 55.94 215,573 -0.77(-1.36%)
Apr 16, 2013 57.02 57.13 56.23 56.71 520,393 +0.57(+1.01%)
Apr 15, 2013 56.78 57.01 56.15 56.15 286,843 -0.31(-0.56%)
Apr 12, 2013 56.23 56.56 56.12 56.46 351,533 +0.05(+0.08%)
Apr 11, 2013 56.04 56.57 56.04 56.41 289,365 +1.27(+2.29%)
Apr 10, 2013 55.37 55.48 55.02 55.15 282,995 -0.46(-0.82%)
Apr 09, 2013 55.34 55.86 55.01 55.60 230,122 -0.16(-0.30%)
Apr 08, 2013 55.59 55.90 55.13 55.77 310,377 +1.06(+1.94%)
Apr 05, 2013 54.54 54.76 54.05 54.71 371,431 -0.04(-0.07%)
Apr 04, 2013 55.40 55.62 54.43 54.75 573,308 -0.58(-1.05%)
Apr 03, 2013 56.01 56.23 55.14 55.33 455,704 -1.05(-1.87%)
Apr 02, 2013 56.35 56.74 56.26 56.38 525,285 +0.13(+0.22%)
Apr 01, 2013 56.32 56.48 56.17 56.26 201,426 +0.31(+0.56%)
Mar 28, 2013 55.57 55.99 55.52 55.94 527,498 +0.50(+0.89%)
Mar 27, 2013 54.24 55.60 54.19 55.45 314,513 +0.53(+0.96%)
Mar 26, 2013 54.32 54.92 54.32 54.92 307,026 +1.13(+2.10%)
Mar 25, 2013 53.91 54.05 53.47 53.79 353,592 -0.02(-0.03%)
Mar 22, 2013 53.44 53.84 53.27 53.80 125,553 +0.46(+0.87%)
Mar 21, 2013 53.98 54.08 53.25 53.34 311,619 -0.22(-0.41%)
Mar 20, 2013 53.61 53.87 53.42 53.56 296,676 +0.35(+0.65%)
Mar 19, 2013 54.05 54.22 52.89 53.22 362,813 -0.94(-1.73%)
Mar 18, 2013 54.16 54.39 54.00 54.15 219,881 -0.19(-0.35%)
Mar 15, 2013 54.38 54.53 54.24 54.34 136,018 +0.72(+1.35%)
Mar 14, 2013 53.69 53.77 53.40 53.62 317,987 -0.07(-0.13%)
Mar 13, 2013 54.14 54.26 53.63 53.69 295,311 -0.74(-1.36%)
Mar 12, 2013 54.47 54.62 54.37 54.43 272,235 -0.31(-0.56%)
Mar 11, 2013 54.82 54.82 54.43 54.73 264,529 -0.09(-0.17%)
Mar 08, 2013 54.58 54.88 54.34 54.83 275,646 +0.98(+1.82%)
Mar 07, 2013 53.58 53.90 53.51 53.84 226,566 -0.08(-0.15%)
Mar 06, 2013 53.99 54.20 53.91 53.92 379,006 +0.67(+1.25%)
Mar 05, 2013 53.56 53.69 53.18 53.25 383,617 +0.28(+0.53%)
Mar 04, 2013 52.67 53.01 52.64 52.97 272,321 +0.36(+0.69%)
Mar 01, 2013 51.82 52.64 51.82 52.61 374,732 +0.82(+1.58%)
Feb 28, 2013 51.94 52.10 51.79 51.79 403,341 +0.24(+0.46%)
Feb 27, 2013 51.19 51.56 51.09 51.56 478,320 +0.68(+1.33%)
Feb 26, 2013 50.46 50.91 50.38 50.88 371,231 +1.12(+2.24%)
Feb 22, 2013 50.24 50.34 49.63 49.77 805,847 -1.05(-2.06%)
Feb 21, 2013 51.43 51.43 50.58 50.81 582,273 -1.27(-2.43%)
Feb 20, 2013 52.49 52.58 51.96 52.08 602,115 -0.13(-0.26%)
Feb 19, 2013 52.26 52.30 52.03 52.21 374,858 -0.01(-0.02%)
Feb 15, 2013 52.19 52.39 52.04 52.22 183,777 +0.27(+0.51%)
Feb 14, 2013 51.63 52.01 51.52 51.95 198,744 -0.34(-0.65%)
Feb 13, 2013 52.49 52.64 52.12 52.29 313,343 +0.19(+0.36%)
Feb 12, 2013 52.48 52.59 51.95 52.10 248,818 +0.72(+1.39%)
Feb 11, 2013 51.71 51.84 51.34 51.38 464,391 -1.00(-1.91%)
Feb 08, 2013 52.24 52.64 52.11 52.38 390,247 +0.38(+0.74%)
Feb 07, 2013 52.97 52.97 51.75 52.00 756,809 -1.62(-3.02%)
Feb 06, 2013 53.80 53.89 53.40 53.62 417,645 -0.39(-0.73%)
Feb 04, 2013 53.99 54.51 53.80 54.01 584,000 -0.46(-0.84%)
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.