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 39.85 40.61 39.79 39.85 142,659 -0.75(-1.84%)
May 27, 2010 39.87 40.80 39.65 40.60 603,145 +2.29(+5.99%)
May 26, 2010 39.03 39.63 38.27 38.31 479,328 -0.25(-0.64%)
May 25, 2010 37.35 38.58 36.97 38.55 343,733 -0.68(-1.73%)
May 24, 2010 39.76 40.00 39.23 39.23 243,393 -0.58(-1.45%)
May 21, 2010 38.44 40.00 38.38 39.81 892,353 +0.75(+1.91%)
May 20, 2010 38.92 40.02 38.82 39.06 411,456 -1.24(-3.08%)
May 19, 2010 40.14 40.67 39.53 40.30 533,960 -0.47(-1.14%)
May 18, 2010 42.10 42.57 40.65 40.77 226,374 -0.91(-2.18%)
May 17, 2010 41.44 41.76 40.51 41.68 170,685 +0.74(+1.80%)
May 14, 2010 40.94 42.47 40.63 40.94 1,049,945 -2.02(-4.71%)
May 13, 2010 43.48 43.87 42.96 42.96 374,621 -0.86(-1.97%)
May 12, 2010 42.55 43.86 42.55 43.82 442,236 +1.64(+3.88%)
May 11, 2010 42.64 42.92 42.03 42.18 569,507 -0.40(-0.94%)
May 10, 2010 42.23 42.63 42.10 42.58 449,724 +3.90(+10.07%)
May 07, 2010 39.25 39.49 37.67 38.69 1,532,916 -0.89(-2.26%)
May 06, 2010 41.71 42.03 32.77 39.58 796,430 -2.41(-5.73%)
May 05, 2010 42.49 43.01 41.99 41.99 585,860 -1.39(-3.20%)
May 04, 2010 43.70 44.00 42.88 43.37 329,959 -1.96(-4.33%)
May 03, 2010 45.55 45.76 44.94 45.34 217,331 +0.04(+0.08%)
Apr 30, 2010 45.74 46.00 45.03 45.30 125,456 -0.41(-0.89%)
Apr 29, 2010 45.13 45.96 45.13 45.71 129,556 +1.00(+2.25%)
Apr 28, 2010 44.33 44.91 44.16 44.70 167,639 +0.95(+2.18%)
Apr 27, 2010 45.15 45.37 43.73 43.75 262,719 -2.35(-5.09%)
Apr 26, 2010 46.35 46.45 46.07 46.10 200,430 -0.14(-0.30%)
Apr 23, 2010 45.73 46.28 45.46 46.24 135,518 +0.51(+1.11%)
Apr 22, 2010 45.28 45.73 44.82 45.73 324,004 +0.38(+0.83%)
Apr 21, 2010 45.58 45.67 45.02 45.35 526,040 -0.67(-1.46%)
Apr 20, 2010 45.64 46.07 45.41 46.02 511,029 +0.86(+1.91%)
Apr 19, 2010 44.32 45.16 44.32 45.16 281,018 +0.33(+0.74%)
Apr 16, 2010 45.76 45.97 44.32 44.83 218,126 -1.35(-2.92%)
Apr 15, 2010 46.17 46.38 45.88 46.18 160,445 -0.49(-1.04%)
Apr 14, 2010 45.84 46.69 45.40 46.66 327,123 +1.43(+3.17%)
Apr 13, 2010 45.06 45.38 44.63 45.23 243,272 -0.24(-0.54%)
Apr 12, 2010 45.64 45.66 45.38 45.48 451,165 -0.35(-0.76%)
Apr 09, 2010 45.54 45.89 45.44 45.82 299,460 +0.82(+1.82%)
Apr 08, 2010 44.46 45.19 44.10 45.00 335,290 +0.33(+0.74%)
Apr 07, 2010 44.69 45.04 44.40 44.67 572,970 +0.52(+1.19%)
Apr 06, 2010 44.34 44.55 44.02 44.15 982,378 -0.65(-1.45%)
Apr 05, 2010 44.24 44.87 44.08 44.80 759,454 +1.59(+3.67%)
Apr 01, 2010 42.83 43.21 43.21 43.21 154,875 +0.92(+2.16%)
Mar 31, 2010 42.54 42.66 42.07 42.30 121,136 +0.24(+0.58%)
Mar 30, 2010 42.14 42.20 41.75 42.05 120,602 -0.04(-0.08%)
Mar 29, 2010 41.81 42.09 41.66 42.09 256,422 +0.49(+1.17%)
Mar 26, 2010 41.97 41.97 41.30 41.60 116,733 +0.16(+0.39%)
Mar 25, 2010 40.93 42.13 40.93 41.44 347,304 +1.25(+3.10%)
Mar 24, 2010 40.17 40.57 40.09 40.19 126,678 +0.01(+0.02%)
Mar 23, 2010 39.74 40.18 39.74 40.18 193,628 +0.55(+1.40%)
Mar 22, 2010 39.04 39.82 38.82 39.63 108,987 +0.07(+0.17%)
Mar 19, 2010 39.65 39.69 39.20 39.56 138,618 -0.12(-0.30%)
Mar 18, 2010 40.12 40.16 39.54 39.68 304,892 -1.02(-2.50%)
Mar 17, 2010 40.59 40.94 40.32 40.70 285,836 +0.83(+2.09%)
Mar 16, 2010 39.11 39.89 39.02 39.87 140,889 +0.95(+2.45%)
Mar 15, 2010 38.57 38.92 38.52 38.92 101,808 +0.29(+0.74%)
Mar 12, 2010 38.86 38.98 38.52 38.63 112,378 -0.26(-0.68%)
Mar 11, 2010 38.82 38.92 38.50 38.89 433,600 -0.08(-0.21%)
Mar 10, 2010 38.86 39.19 38.72 38.97 175,455 -0.44(-1.10%)
Mar 09, 2010 38.89 39.56 38.75 39.41 205,228 -0.19(-0.48%)
Mar 08, 2010 39.45 39.65 39.20 39.60 261,930 +0.71(+1.82%)
Mar 05, 2010 38.21 39.03 38.21 38.89 195,129 +1.22(+3.23%)
Mar 04, 2010 37.92 37.96 37.48 37.68 178,711 -0.38(-0.99%)
Mar 03, 2010 38.21 38.47 37.88 38.05 407,431 +0.08(+0.21%)
Mar 02, 2010 38.06 38.35 37.90 37.97 200,271 +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.