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 31, 2011 45.36 45.82 45.32 45.78 695,289 +1.50(+3.40%)
Jan 28, 2011 46.20 46.20 44.11 44.28 1,102,979 -3.34(-7.02%)
Jan 27, 2011 48.69 48.69 47.48 47.62 480,105 -1.08(-2.21%)
Jan 26, 2011 48.41 48.84 48.21 48.70 275,164 +0.40(+0.84%)
Jan 25, 2011 48.74 48.74 48.08 48.29 434,065 -0.48(-0.99%)
Jan 24, 2011 48.66 48.95 48.37 48.77 515,169 -0.06(-0.12%)
Jan 21, 2011 49.01 49.22 48.63 48.83 328,802 +0.27(+0.55%)
Jan 20, 2011 48.76 48.76 48.09 48.57 381,187 -1.30(-2.62%)
Jan 19, 2011 50.74 50.79 49.68 49.87 254,267 -0.81(-1.60%)
Jan 18, 2011 51.06 51.20 50.51 50.68 298,812 -0.56(-1.10%)
Jan 14, 2011 51.25 51.44 51.08 51.24 266,405 -0.52(-1.00%)
Jan 13, 2011 51.73 52.03 51.67 51.76 406,551 +0.56(+1.09%)
Jan 12, 2011 50.66 51.21 50.51 51.21 429,154 +1.05(+2.08%)
Jan 11, 2011 50.55 50.56 49.76 50.16 398,800 -0.18(-0.36%)
Jan 10, 2011 50.47 50.47 49.85 50.34 849,187 -0.63(-1.23%)
Jan 07, 2011 51.69 51.80 50.64 50.97 662,756 -1.17(-2.24%)
Jan 06, 2011 52.70 52.73 51.89 52.14 859,838 -0.60(-1.13%)
Jan 05, 2011 51.72 52.79 51.56 52.73 777,288 +0.98(+1.89%)
Jan 04, 2011 51.88 51.93 51.25 51.76 876,193 +0.86(+1.69%)
Jan 03, 2011 50.82 51.01 50.44 50.89 437,118 +0.37(+0.72%)
Dec 31, 2010 50.70 50.70 50.08 50.53 130,607 -0.11(-0.21%)
Dec 30, 2010 50.53 50.66 50.37 50.63 212,450 +0.23(+0.45%)
Dec 29, 2010 50.05 50.46 49.84 50.41 174,831 +0.40(+0.81%)
Dec 28, 2010 50.11 50.11 49.66 50.00 188,467 -0.40(-0.79%)
Dec 27, 2010 49.63 50.41 49.49 50.40 355,705 +0.14(+0.27%)
Dec 23, 2010 49.66 50.28 49.66 50.26 300,907 +0.47(+0.95%)
Dec 22, 2010 49.51 49.83 49.26 49.79 558,303 +0.97(+1.99%)
Dec 21, 2010 48.83 49.15 48.67 48.82 665,590 +0.71(+1.47%)
Dec 20, 2010 48.31 48.43 47.74 48.11 573,946 -0.74(-1.52%)
Dec 17, 2010 48.89 48.89 48.31 48.85 675,195 -1.32(-2.63%)
Dec 16, 2010 50.41 50.41 49.67 50.17 305,701 -0.26(-0.51%)
Dec 15, 2010 50.78 51.07 50.21 50.43 243,780 -1.18(-2.29%)
Dec 14, 2010 51.64 51.89 51.46 51.62 317,544 -0.07(-0.13%)
Dec 13, 2010 52.03 52.14 51.63 51.69 372,407 +0.77(+1.51%)
Dec 10, 2010 50.87 51.05 50.42 50.92 518,072 -0.53(-1.03%)
Dec 09, 2010 52.51 52.53 51.14 51.45 680,932 -2.13(-3.98%)
Dec 08, 2010 53.61 53.82 53.16 53.58 341,456 +0.11(+0.21%)
Dec 07, 2010 54.23 54.62 53.36 53.47 485,755 -0.30(-0.55%)
Dec 06, 2010 53.53 53.79 53.17 53.77 426,346 +0.11(+0.21%)
Dec 03, 2010 53.23 53.67 53.08 53.65 282,467 +0.24(+0.44%)
Dec 02, 2010 52.22 53.46 52.06 53.42 569,384 +1.01(+1.93%)
Dec 01, 2010 51.90 52.62 51.58 52.41 1,335,165 +1.58(+3.11%)
Nov 30, 2010 49.67 50.95 49.53 50.83 694,004 +0.48(+0.95%)
Nov 29, 2010 50.04 50.38 49.27 50.35 1,180,615 -1.35(-2.61%)
Nov 26, 2010 51.99 52.16 51.59 51.70 299,068 -1.69(-3.17%)
Nov 24, 2010 53.25 53.39 53.39 53.39 514,500 +1.28(+2.46%)
Nov 23, 2010 53.20 53.23 51.92 52.11 1,635,612 -2.86(-5.19%)
Nov 22, 2010 55.57 55.81 54.30 54.97 508,985 -1.47(-2.61%)
Nov 19, 2010 56.15 56.60 55.82 56.44 295,219 +0.08(+0.13%)
Nov 18, 2010 56.23 56.67 54.90 56.36 204,244 +1.46(+2.66%)
Nov 17, 2010 55.14 55.57 54.81 54.90 693,410 +0.39(+0.72%)
Nov 16, 2010 56.47 56.47 54.37 54.51 1,247,311 -2.34(-4.11%)
Nov 15, 2010 57.03 57.46 56.80 56.85 246,095 +0.38(+0.67%)
Nov 12, 2010 57.02 57.06 56.11 56.47 1,104,808 -1.24(-2.14%)
Nov 11, 2010 57.68 57.98 57.19 57.71 890,614 -0.99(-1.68%)
Nov 10, 2010 59.03 59.35 58.01 58.69 653,600 -0.35(-0.59%)
Nov 09, 2010 59.59 59.98 58.84 59.04 264,903 -0.39(-0.65%)
Nov 08, 2010 59.19 59.48 58.75 59.43 245,698 -0.21(-0.34%)
Nov 05, 2010 59.75 59.76 59.27 59.64 347,951 -0.17(-0.28%)
Nov 04, 2010 59.24 59.81 58.80 59.80 542,351 +2.07(+3.58%)
Nov 03, 2010 56.95 57.74 56.58 57.74 332,555 +0.65(+1.14%)
Nov 02, 2010 57.19 57.31 56.59 57.08 285,921 +0.49(+0.87%)
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.