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 (%)
Aug 30, 2013 39.07 39.19 38.52 38.79 538,096 -0.12(-0.31%)
Aug 29, 2013 39.44 39.77 38.85 38.91 496,469 +0.43(+1.12%)
Aug 28, 2013 38.04 38.96 37.87 38.48 573,121 +0.02(+0.04%)
Aug 27, 2013 39.33 39.41 38.44 38.46 1,988,363 -2.60(-6.34%)
Aug 26, 2013 41.18 41.58 40.95 41.06 293,015 -0.19(-0.47%)
Aug 23, 2013 40.76 41.42 40.35 41.26 372,607 +0.30(+0.72%)
Aug 22, 2013 41.38 41.50 40.81 40.96 727,379 -0.90(-2.14%)
Aug 21, 2013 43.35 43.35 41.84 41.86 2,021,628 -2.42(-5.46%)
Aug 20, 2013 44.13 44.60 44.13 44.28 848,443 +0.26(+0.58%)
Aug 19, 2013 44.76 44.92 43.96 44.02 749,633 -1.61(-3.53%)
Aug 16, 2013 46.23 46.25 45.57 45.63 249,987 -0.54(-1.16%)
Aug 15, 2013 46.09 46.25 45.61 46.17 187,911 -0.97(-2.06%)
Aug 14, 2013 47.14 47.23 46.89 47.14 330,737 +0.10(+0.22%)
Aug 13, 2013 47.22 47.22 46.66 47.03 249,767 -0.16(-0.34%)
Aug 12, 2013 46.70 47.33 46.64 47.19 194,233 +0.56(+1.20%)
Aug 09, 2013 46.41 46.87 46.32 46.63 210,609 +0.23(+0.50%)
Aug 08, 2013 45.98 46.54 45.62 46.40 376,586 +1.10(+2.42%)
Aug 07, 2013 45.63 45.76 45.30 45.30 311,882 -0.66(-1.43%)
Aug 06, 2013 46.15 46.26 45.80 45.96 164,145 -0.04(-0.09%)
Aug 05, 2013 46.07 46.32 45.96 46.00 165,760 -0.45(-0.97%)
Aug 02, 2013 45.73 46.58 45.73 46.45 205,469 +0.71(+1.56%)
Aug 01, 2013 45.73 45.86 45.27 45.73 527,333 +0.75(+1.67%)
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%)
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.