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 (%)
Jul 31, 2013 56.38 57.10 56.08 56.15 440,192 -1.59(-2.75%)
Jul 30, 2013 57.67 58.05 57.67 57.74 175,012 +1.08(+1.91%)
Jul 29, 2013 56.36 57.00 56.35 56.66 213,467 -0.33(-0.58%)
Jul 26, 2013 56.71 57.02 56.21 56.99 138,815 -0.76(-1.32%)
Jul 25, 2013 56.70 57.86 56.64 57.75 152,783 +0.23(+0.40%)
Jul 24, 2013 58.53 58.53 57.22 57.52 292,575 -2.00(-3.36%)
Jul 23, 2013 60.01 60.01 58.93 59.52 169,913 +0.01(+0.02%)
Jul 22, 2013 59.42 59.76 59.28 59.51 355,768 -0.04(-0.07%)
Jul 19, 2013 59.52 59.63 59.21 59.55 196,678 -0.55(-0.92%)
Jul 18, 2013 60.00 60.58 59.89 60.10 221,470 -0.32(-0.53%)
Jul 17, 2013 60.71 60.71 60.14 60.42 169,535 +1.01(+1.70%)
Jul 16, 2013 58.67 59.52 58.67 59.41 239,581 +0.58(+0.99%)
Jul 15, 2013 58.55 59.23 58.45 58.83 264,680 +2.08(+3.67%)
Jul 12, 2013 55.83 56.90 55.57 56.75 255,784 +0.55(+0.98%)
Jul 11, 2013 55.51 56.20 54.79 56.20 430,166 +1.78(+3.27%)
Jul 10, 2013 54.57 55.08 54.25 54.42 443,319 -1.80(-3.20%)
Jul 09, 2013 55.91 56.28 55.28 56.22 255,464 +1.11(+2.01%)
Jul 08, 2013 55.51 55.55 54.86 55.11 312,577 -0.76(-1.36%)
Jul 05, 2013 56.45 56.58 55.17 55.87 1,814,377 -0.52(-0.92%)
Jul 03, 2013 56.39 57.43 56.21 56.39 697,148 -1.83(-3.14%)
Jul 02, 2013 59.26 59.72 57.79 58.22 376,073 -0.86(-1.46%)
Jul 01, 2013 59.95 59.98 58.99 59.08 399,074 -0.32(-0.54%)
Jun 28, 2013 57.95 59.78 57.76 59.40 619,188 +0.82(+1.40%)
Jun 26, 2013 57.94 58.74 57.70 58.58 548,257 +1.87(+3.30%)
Jun 25, 2013 57.50 57.76 55.98 56.71 509,671 +0.80(+1.43%)
Jun 24, 2013 56.39 56.64 55.49 55.91 529,066 -2.27(-3.90%)
Jun 21, 2013 57.96 58.57 56.92 58.18 701,374 +1.35(+2.38%)
Jun 20, 2013 59.55 59.62 56.36 56.83 708,509 -4.65(-7.56%)
Jun 19, 2013 64.01 64.10 61.26 61.48 2,496,475 -1.71(-2.71%)
Jun 18, 2013 63.47 63.50 62.84 63.19 643,676 -0.70(-1.10%)
Jun 17, 2013 65.28 65.70 63.57 63.89 350,210 -0.27(-0.42%)
Jun 14, 2013 65.63 66.15 63.73 64.16 2,009,667 +0.24(+0.38%)
Jun 13, 2013 63.46 63.96 62.50 63.92 1,759,570 +0.89(+1.41%)
Jun 12, 2013 62.11 63.74 61.73 63.03 1,655,692 +2.31(+3.81%)
Jun 11, 2013 60.68 61.28 60.35 60.72 912,995 -1.55(-2.50%)
Jun 10, 2013 62.27 62.50 61.50 62.27 1,183,470 -0.29(-0.46%)
Jun 07, 2013 62.90 63.80 62.26 62.56 1,215,973 +1.88(+3.10%)
Jun 06, 2013 58.79 60.90 58.26 60.68 1,831,452 -2.91(-4.58%)
Jun 05, 2013 64.55 65.43 63.53 63.59 591,302 -0.89(-1.38%)
Jun 04, 2013 65.74 65.97 64.31 64.48 888,981 +0.90(+1.42%)
Jun 03, 2013 63.65 63.86 62.00 63.58 1,448,709 -5.72(-8.25%)
May 31, 2013 69.44 70.20 69.09 69.30 497,169 -1.54(-2.17%)
May 30, 2013 71.17 71.30 70.68 70.84 264,236 -0.18(-0.25%)
May 29, 2013 71.57 71.59 70.88 71.02 289,659 -2.29(-3.12%)
May 28, 2013 74.78 74.78 73.18 73.31 295,038 -1.84(-2.45%)
May 24, 2013 75.06 75.42 74.83 75.15 249,716 -0.77(-1.01%)
May 23, 2013 74.81 75.95 74.42 75.92 303,494 +0.21(+0.28%)
May 22, 2013 76.60 77.40 75.51 75.71 314,688 +0.33(+0.44%)
May 21, 2013 75.26 75.54 74.65 75.38 404,178 +0.76(+1.02%)
May 20, 2013 74.64 74.83 74.37 74.62 387,978 -1.48(-1.94%)
May 17, 2013 76.42 76.55 75.80 76.10 230,604 -0.67(-0.87%)
May 16, 2013 76.87 77.16 76.11 76.77 359,268 -0.50(-0.65%)
May 15, 2013 76.90 77.32 76.69 77.27 265,412 +1.87(+2.48%)
May 13, 2013 75.46 75.52 75.07 75.40 194,796 -0.33(-0.44%)
May 10, 2013 75.71 75.79 75.31 75.73 286,563 -0.45(-0.59%)
May 09, 2013 76.49 76.58 75.73 76.18 352,993 -1.12(-1.45%)
May 08, 2013 76.97 77.38 76.83 77.30 397,233 +1.12(+1.47%)
May 07, 2013 75.96 76.23 75.45 76.18 420,008 -0.09(-0.12%)
May 06, 2013 75.67 76.29 75.48 76.27 323,664 +1.04(+1.38%)
May 03, 2013 75.49 76.08 74.96 75.23 201,630 +0.02(+0.03%)
May 02, 2013 74.41 75.39 74.41 75.21 378,923 +2.52(+3.47%)
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.