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 45.17 45.74 44.93 44.98 549,491 -1.27(-2.75%)
Jul 30, 2013 46.20 46.50 46.20 46.26 218,467 +0.87(+1.91%)
Jul 29, 2013 45.15 45.66 45.14 45.39 266,470 -0.26(-0.58%)
Jul 26, 2013 45.43 45.68 45.03 45.65 173,282 -0.61(-1.32%)
Jul 25, 2013 45.42 46.35 45.37 46.26 190,718 +0.18(+0.40%)
Jul 24, 2013 46.89 46.89 45.84 46.08 365,220 -1.60(-3.36%)
Jul 23, 2013 48.07 48.07 47.21 47.68 212,102 +0.01(+0.02%)
Jul 22, 2013 47.60 47.87 47.49 47.67 444,104 -0.03(-0.07%)
Jul 19, 2013 47.68 47.77 47.43 47.70 245,512 -0.44(-0.92%)
Jul 18, 2013 48.07 48.53 47.98 48.15 276,460 -0.26(-0.53%)
Jul 17, 2013 48.63 48.63 48.18 48.40 211,630 +0.81(+1.70%)
Jul 16, 2013 47.00 47.68 47.00 47.59 299,068 +0.46(+0.99%)
Jul 15, 2013 46.90 47.45 46.82 47.13 330,399 +1.67(+3.67%)
Jul 12, 2013 44.72 45.58 44.52 45.46 319,294 +0.44(+0.98%)
Jul 11, 2013 44.47 45.02 43.89 45.02 536,975 +1.43(+3.27%)
Jul 10, 2013 43.72 44.12 43.46 43.60 553,394 -1.44(-3.20%)
Jul 09, 2013 44.79 45.09 44.28 45.04 318,895 +0.89(+2.01%)
Jul 08, 2013 44.47 44.50 43.95 44.15 390,189 -0.61(-1.36%)
Jul 05, 2013 45.22 45.33 44.20 44.76 2,264,884 -0.42(-0.92%)
Jul 03, 2013 45.17 46.01 45.03 45.17 870,248 -1.47(-3.14%)
Jul 02, 2013 47.47 47.84 46.30 46.64 469,451 -0.69(-1.46%)
Jul 01, 2013 48.03 48.05 47.26 47.33 498,163 -0.26(-0.54%)
Jun 28, 2013 46.42 47.89 46.27 47.58 772,931 +1.55(+3.37%)
Jun 26, 2013 45.53 46.16 45.34 46.03 697,692 +1.47(+3.30%)
Jun 25, 2013 45.18 45.39 43.99 44.56 648,589 +0.63(+1.43%)
Jun 24, 2013 44.31 44.51 43.61 43.93 673,270 -1.78(-3.90%)
Jun 21, 2013 45.55 46.03 44.73 45.72 892,543 +1.06(+2.38%)
Jun 20, 2013 46.80 46.85 44.29 44.66 901,623 -3.65(-7.56%)
Jun 19, 2013 50.30 50.37 48.14 48.31 3,176,925 -1.34(-2.71%)
Jun 18, 2013 49.88 49.90 49.38 49.66 819,119 -0.55(-1.10%)
Jun 17, 2013 51.30 51.63 49.95 50.21 445,664 -0.21(-0.42%)
Jun 14, 2013 51.57 51.98 50.08 50.42 2,557,431 +0.19(+0.38%)
Jun 13, 2013 49.87 50.26 49.11 50.23 2,239,166 +0.70(+1.41%)
Jun 12, 2013 48.81 50.09 48.51 49.53 2,106,975 +1.82(+3.81%)
Jun 11, 2013 47.68 48.15 47.42 47.71 1,161,845 -1.22(-2.50%)
Jun 10, 2013 48.93 49.11 48.32 48.93 1,506,042 -0.23(-0.46%)
Jun 07, 2013 49.43 50.13 48.92 49.16 1,547,404 +1.48(+3.10%)
Jun 06, 2013 46.20 47.86 45.78 47.68 2,330,641 -2.29(-4.58%)
Jun 05, 2013 50.72 51.42 49.92 49.97 752,470 -0.70(-1.38%)
Jun 04, 2013 51.66 51.84 50.54 50.67 1,131,285 +0.71(+1.42%)
Jun 03, 2013 50.02 50.18 48.72 49.96 1,843,575 -4.49(-8.25%)
May 31, 2013 54.57 55.16 54.29 54.46 632,679 -1.21(-2.17%)
May 30, 2013 55.93 56.03 55.54 55.67 336,257 -0.14(-0.25%)
May 29, 2013 56.24 56.26 55.70 55.81 368,609 -1.80(-3.12%)
May 28, 2013 58.76 58.76 57.51 57.61 375,454 -1.45(-2.45%)
May 24, 2013 58.98 59.27 58.80 59.05 317,779 -0.60(-1.01%)
May 23, 2013 58.79 59.68 58.48 59.66 386,215 +0.16(+0.28%)
May 22, 2013 60.19 60.82 59.34 59.49 400,460 +0.26(+0.44%)
May 21, 2013 59.14 59.36 58.66 59.23 514,342 +0.60(+1.02%)
May 20, 2013 58.65 58.80 58.44 58.64 493,727 -1.16(-1.94%)
May 17, 2013 60.05 60.15 59.56 59.80 293,458 -0.53(-0.87%)
May 16, 2013 60.41 60.63 59.81 60.33 457,191 -0.39(-0.65%)
May 15, 2013 60.43 60.76 60.26 60.72 337,753 +1.47(+2.48%)
May 13, 2013 59.30 59.34 58.99 59.25 247,890 -0.26(-0.44%)
May 10, 2013 59.49 59.56 59.18 59.51 364,669 -0.35(-0.59%)
May 09, 2013 60.11 60.18 59.51 59.86 449,206 -0.88(-1.45%)
May 08, 2013 60.48 60.81 60.37 60.74 505,504 +0.88(+1.47%)
May 07, 2013 59.69 59.90 59.29 59.86 534,487 -0.07(-0.12%)
May 06, 2013 59.46 59.95 59.31 59.93 411,883 +0.82(+1.38%)
May 03, 2013 59.32 59.78 58.90 59.12 256,587 +0.02(+0.03%)
May 02, 2013 58.47 59.24 58.47 59.10 482,204 +1.98(+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.