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 (%)
Jan 30, 2009 18.55 18.55 17.71 17.78 0 -0.37(-2.02%)
Jan 29, 2009 18.92 18.92 18.11 18.15 39,606 -1.18(-6.10%)
Jan 28, 2009 19.49 19.51 18.40 19.33 18,805 +1.07(+5.89%)
Jan 27, 2009 18.20 18.50 18.16 18.25 16,113 +0.13(+0.74%)
Jan 26, 2009 18.29 18.81 17.96 18.12 21,856 +0.45(+2.53%)
Jan 23, 2009 17.24 17.73 17.10 17.67 16,492 +0.31(+1.81%)
Jan 22, 2009 17.28 17.56 17.02 17.36 24,619 -0.72(-3.97%)
Jan 21, 2009 17.36 18.13 17.15 18.07 568,307 +1.50(+9.05%)
Jan 20, 2009 17.64 17.64 16.56 16.57 32,091 -1.72(-9.39%)
Jan 16, 2009 18.51 18.68 17.80 18.29 99,988 +0.00(+0.02%)
Jan 15, 2009 17.82 18.30 16.77 18.28 67,398 +0.74(+4.19%)
Jan 14, 2009 17.99 17.99 17.32 17.55 5,895 -1.30(-6.89%)
Jan 13, 2009 18.74 18.86 18.48 18.85 23,328 +0.37(+2.02%)
Jan 12, 2009 18.70 18.80 18.18 18.48 26,975 -1.26(-6.39%)
Jan 09, 2009 20.05 20.06 19.44 19.74 42,147 +0.14(+0.72%)
Jan 08, 2009 19.84 19.84 19.30 19.59 18,678 -0.97(-4.72%)
Jan 07, 2009 21.13 21.13 20.27 20.57 50,830 -1.34(-6.13%)
Jan 06, 2009 21.95 22.07 21.48 21.91 17,459 +0.56(+2.62%)
Jan 05, 2009 21.07 21.54 20.85 21.35 41,689 +0.64(+3.10%)
Jan 02, 2009 20.32 21.07 20.04 20.71 0 +0.46(+2.29%)
Jan 01, 2009 19.63 20.37 19.63 20.24 0 +0.00(+0.00%)
Dec 31, 2008 19.63 20.37 19.63 20.24 21,298 +0.47(+2.38%)
Dec 30, 2008 19.73 19.95 19.67 19.77 24,681 -0.17(-0.86%)
Dec 29, 2008 20.24 21.17 19.23 19.95 42,088 -0.12(-0.60%)
Dec 26, 2008 19.88 20.21 19.76 20.07 25,123 +0.33(+1.66%)
Dec 24, 2008 19.67 19.74 19.37 19.74 15,088 +0.07(+0.34%)
Dec 23, 2008 19.62 20.18 19.29 19.67 71,949 +0.22(+1.15%)
Dec 22, 2008 19.78 19.79 19.17 19.45 8,597 -0.33(-1.68%)
Dec 19, 2008 19.86 20.31 19.65 19.78 12,840 -0.23(-1.14%)
Dec 18, 2008 20.60 20.62 19.83 20.01 5,375 -0.27(-1.33%)
Dec 17, 2008 20.10 20.81 20.10 20.27 15,656 -0.56(-2.69%)
Dec 16, 2008 19.41 20.86 19.41 20.84 76,757 +2.17(+11.65%)
Dec 15, 2008 19.05 19.12 18.44 18.66 21,197 -0.03(-0.16%)
Dec 12, 2008 18.32 18.96 18.30 18.69 86,014 -0.30(-1.57%)
Dec 11, 2008 19.62 20.19 18.99 18.99 43,002 -0.69(-3.53%)
Dec 10, 2008 18.62 19.90 18.62 19.68 60,088 +1.19(+6.46%)
Dec 09, 2008 19.22 19.26 18.49 18.49 53,217 -0.78(-4.03%)
Dec 08, 2008 19.32 19.49 18.85 19.27 67,834 +0.71(+3.82%)
Dec 05, 2008 17.64 18.59 17.28 18.56 50,098 +0.78(+4.41%)
Dec 04, 2008 18.36 18.62 17.72 17.77 10,585 -0.77(-4.15%)
Dec 03, 2008 17.71 18.55 17.38 18.54 16,193 +0.51(+2.81%)
Dec 02, 2008 17.53 18.35 17.53 18.03 26,519 +1.33(+7.95%)
Dec 01, 2008 17.60 17.67 16.71 16.71 12,202 -2.29(-12.06%)
Nov 28, 2008 18.76 19.35 18.76 19.00 54,791 +0.40(+2.13%)
Nov 26, 2008 17.73 18.85 17.35 18.60 77,976 +0.41(+2.26%)
Nov 25, 2008 17.78 18.19 17.41 18.19 66,266 +0.22(+1.25%)
Nov 24, 2008 17.37 18.51 17.37 17.97 94,530 +2.12(+13.38%)
Nov 21, 2008 15.16 16.22 14.38 15.85 52,309 +2.36(+17.49%)
Nov 20, 2008 14.32 14.79 13.47 13.49 105,735 -0.84(-5.89%)
Nov 19, 2008 15.54 15.68 14.23 14.33 38,088 -1.96(-12.01%)
Nov 18, 2008 16.62 16.92 15.90 16.29 13,634 -0.94(-5.46%)
Nov 17, 2008 16.94 17.56 16.91 17.23 7,026 -0.75(-4.15%)
Nov 14, 2008 17.94 18.48 17.42 17.97 15,797 -1.05(-5.49%)
Nov 13, 2008 17.76 19.18 17.46 19.02 146,106 +1.96(+11.46%)
Nov 12, 2008 17.60 17.90 17.06 17.06 16,410 -1.68(-8.96%)
Nov 11, 2008 19.03 19.18 18.43 18.74 16,362 -0.66(-3.39%)
Nov 10, 2008 20.20 20.71 19.25 19.40 9,562 -0.57(-2.88%)
Nov 07, 2008 19.73 20.49 19.71 19.98 3,410 +0.78(+4.04%)
Nov 06, 2008 20.56 21.16 19.20 19.20 114,822 -1.45(-7.04%)
Nov 05, 2008 22.19 22.19 20.65 20.65 18,595 -2.41(-10.43%)
Nov 04, 2008 22.24 23.74 22.24 23.06 8,636 +1.90(+9.00%)
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.