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 (%)
May 28, 2010 40.31 41.07 40.25 40.31 141,042 -0.76(-1.84%)
May 27, 2010 40.32 41.26 40.11 41.07 596,312 +2.32(+5.99%)
May 26, 2010 39.47 40.09 38.71 38.75 473,898 -0.25(-0.64%)
May 25, 2010 37.78 39.03 37.39 39.00 339,839 -0.69(-1.73%)
May 24, 2010 40.22 40.46 39.68 39.68 240,635 -0.58(-1.45%)
May 21, 2010 38.88 40.46 38.82 40.26 882,244 +0.75(+1.91%)
May 20, 2010 39.37 40.47 39.26 39.51 406,795 -1.25(-3.08%)
May 19, 2010 40.60 41.14 39.98 40.76 527,911 -0.47(-1.14%)
May 18, 2010 42.59 43.06 41.12 41.23 223,810 -0.92(-2.18%)
May 17, 2010 41.91 42.24 40.97 42.15 168,752 +0.75(+1.80%)
May 14, 2010 41.41 42.95 41.10 41.41 1,038,051 -2.05(-4.71%)
May 13, 2010 43.98 44.38 43.45 43.45 370,377 -0.87(-1.97%)
May 12, 2010 43.04 44.36 43.03 44.33 437,227 +1.66(+3.88%)
May 11, 2010 43.13 43.41 42.51 42.67 563,055 -0.40(-0.94%)
May 10, 2010 42.71 43.12 42.59 43.07 444,629 +3.94(+10.07%)
May 07, 2010 39.70 39.94 38.10 39.13 1,515,550 -0.90(-2.26%)
May 06, 2010 42.19 42.51 33.14 40.03 787,408 -2.43(-5.73%)
May 05, 2010 42.98 43.50 42.47 42.47 579,223 -1.40(-3.20%)
May 04, 2010 44.20 44.50 43.37 43.87 326,221 -1.99(-4.33%)
May 03, 2010 46.07 46.29 45.45 45.86 214,869 +0.04(+0.08%)
Apr 30, 2010 46.27 46.53 45.54 45.82 124,034 -0.41(-0.89%)
Apr 29, 2010 45.65 46.48 45.65 46.23 128,088 +1.02(+2.25%)
Apr 28, 2010 44.84 45.42 44.67 45.21 165,740 +0.96(+2.18%)
Apr 27, 2010 45.67 45.89 44.23 44.25 259,743 -2.37(-5.09%)
Apr 26, 2010 46.88 46.98 46.60 46.62 198,159 -0.14(-0.30%)
Apr 23, 2010 46.26 46.81 45.98 46.77 133,982 +0.52(+1.11%)
Apr 22, 2010 45.80 46.25 45.33 46.25 320,333 +0.38(+0.83%)
Apr 21, 2010 46.10 46.19 45.53 45.87 520,081 -0.68(-1.46%)
Apr 20, 2010 46.16 46.60 45.93 46.55 505,240 +0.87(+1.91%)
Apr 19, 2010 44.83 45.68 44.83 45.68 277,835 +0.34(+0.74%)
Apr 16, 2010 46.29 46.50 44.83 45.34 215,655 -1.37(-2.92%)
Apr 15, 2010 46.70 46.92 46.41 46.71 158,628 -0.49(-1.04%)
Apr 14, 2010 46.36 47.23 45.92 47.20 323,417 +1.45(+3.17%)
Apr 13, 2010 45.57 45.90 45.15 45.75 240,516 -0.25(-0.54%)
Apr 12, 2010 46.16 46.18 45.90 46.00 446,053 -0.35(-0.76%)
Apr 09, 2010 46.06 46.42 45.96 46.35 296,067 +0.83(+1.82%)
Apr 08, 2010 44.97 45.71 44.60 45.52 331,491 +0.34(+0.74%)
Apr 07, 2010 45.20 45.56 44.91 45.18 566,479 +0.53(+1.19%)
Apr 06, 2010 44.85 45.06 44.53 44.65 971,250 -0.66(-1.45%)
Apr 05, 2010 44.75 45.39 44.59 45.31 750,850 +1.60(+3.67%)
Apr 01, 2010 43.32 43.71 43.71 43.71 153,121 +0.93(+2.16%)
Mar 31, 2010 43.03 43.15 42.56 42.78 119,764 +0.24(+0.58%)
Mar 30, 2010 42.62 42.68 42.23 42.54 119,236 -0.04(-0.08%)
Mar 29, 2010 42.29 42.57 42.14 42.57 253,517 +0.49(+1.17%)
Mar 26, 2010 42.45 42.45 41.77 42.08 115,411 +0.16(+0.39%)
Mar 25, 2010 41.40 42.62 41.40 41.91 343,370 +1.26(+3.10%)
Mar 24, 2010 40.63 41.03 40.55 40.65 125,243 +0.01(+0.02%)
Mar 23, 2010 40.20 40.65 40.20 40.65 191,434 +0.56(+1.40%)
Mar 22, 2010 39.49 40.27 39.26 40.09 107,752 +0.07(+0.17%)
Mar 19, 2010 40.10 40.15 39.65 40.02 137,048 -0.12(-0.30%)
Mar 18, 2010 40.58 40.62 39.99 40.14 301,438 -1.03(-2.50%)
Mar 17, 2010 41.06 41.41 40.79 41.17 282,598 +0.84(+2.09%)
Mar 16, 2010 39.56 40.35 39.46 40.32 139,293 +0.96(+2.45%)
Mar 15, 2010 39.02 39.36 38.97 39.36 100,655 +0.29(+0.74%)
Mar 12, 2010 39.31 39.43 38.97 39.07 111,105 -0.27(-0.68%)
Mar 11, 2010 39.26 39.37 38.94 39.34 428,688 -0.08(-0.21%)
Mar 10, 2010 39.30 39.64 39.17 39.42 173,467 -0.44(-1.10%)
Mar 09, 2010 39.34 40.02 39.20 39.86 202,903 -0.19(-0.48%)
Mar 08, 2010 39.91 40.10 39.65 40.06 258,963 +0.72(+1.82%)
Mar 05, 2010 38.64 39.47 38.64 39.34 192,919 +1.23(+3.23%)
Mar 04, 2010 38.35 38.40 37.91 38.11 176,686 -0.38(-0.99%)
Mar 03, 2010 38.64 38.91 38.32 38.49 402,815 +0.08(+0.21%)
Mar 02, 2010 38.50 38.79 38.33 38.41 198,003 +0.24(+0.63%)
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.