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 (%)
Nov 30, 2009 34.11 34.36 33.82 34.32 332,663 +0.28(+0.83%)
Nov 27, 2009 33.70 34.39 32.96 34.04 829,639 -1.54(-4.32%)
Nov 25, 2009 35.42 35.71 35.11 35.58 189,548 +0.13(+0.38%)
Nov 24, 2009 35.38 35.48 34.96 35.44 229,224 +0.10(+0.27%)
Nov 23, 2009 35.42 35.69 35.23 35.35 318,896 +0.04(+0.11%)
Nov 20, 2009 35.13 35.31 34.71 35.31 392,386 -0.76(-2.11%)
Nov 19, 2009 36.03 36.26 35.62 36.07 762,789 -0.34(-0.94%)
Nov 18, 2009 36.55 36.90 36.20 36.41 602,849 -1.02(-2.71%)
Nov 17, 2009 37.32 37.44 36.79 37.43 345,053 -1.12(-2.90%)
Nov 16, 2009 38.38 38.70 38.11 38.55 286,292 +0.12(+0.31%)
Nov 13, 2009 37.86 38.46 37.73 38.43 186,427 +0.53(+1.40%)
Nov 12, 2009 38.56 38.72 37.72 37.90 215,697 -0.72(-1.87%)
Nov 11, 2009 38.72 39.04 38.36 38.62 246,924 +0.55(+1.43%)
Nov 10, 2009 37.91 38.43 37.64 38.08 340,857 -0.14(-0.37%)
Nov 09, 2009 37.64 38.22 37.47 38.22 650,408 +1.28(+3.46%)
Nov 06, 2009 37.05 37.10 36.58 36.94 208,378 -0.11(-0.30%)
Nov 05, 2009 36.82 37.17 36.55 37.05 224,023 +0.72(+1.99%)
Nov 04, 2009 36.39 37.09 36.26 36.33 292,989 +0.49(+1.37%)
Nov 03, 2009 35.43 35.99 35.31 35.84 454,612 -0.22(-0.62%)
Nov 02, 2009 35.80 36.82 35.66 36.06 494,729 +0.28(+0.77%)
Oct 30, 2009 37.78 38.18 35.27 35.79 720,686 -2.68(-6.97%)
Oct 29, 2009 37.34 38.47 37.33 38.47 448,762 +1.86(+5.08%)
Oct 28, 2009 38.20 38.20 36.52 36.61 733,664 -2.19(-5.66%)
Oct 27, 2009 39.31 39.40 38.45 38.80 324,497 -0.45(-1.14%)
Oct 26, 2009 40.23 40.57 39.03 39.25 353,616 -0.93(-2.30%)
Oct 23, 2009 40.30 40.39 39.98 40.17 267,199 -0.69(-1.68%)
Oct 22, 2009 40.26 40.92 39.97 40.86 196,275 +0.74(+1.84%)
Oct 21, 2009 40.18 41.04 40.12 40.12 273,792 -0.42(-1.03%)
Oct 20, 2009 40.16 40.59 40.16 40.54 211,648 -0.15(-0.37%)
Oct 19, 2009 40.12 40.73 39.94 40.69 234,570 +0.82(+2.06%)
Oct 16, 2009 39.87 39.97 39.53 39.87 130,217 -1.36(-3.30%)
Oct 15, 2009 40.97 41.31 40.73 41.23 475,361 -0.10(-0.25%)
Oct 14, 2009 40.79 41.50 40.76 41.33 321,108 +1.28(+3.21%)
Oct 13, 2009 40.13 40.24 39.67 40.05 520,756 -0.27(-0.67%)
Oct 12, 2009 40.53 40.61 40.14 40.32 252,042 +0.57(+1.45%)
Oct 09, 2009 39.71 39.97 39.39 39.74 655,840 -0.04(-0.09%)
Oct 08, 2009 39.41 39.97 39.30 39.78 238,688 +0.94(+2.42%)
Oct 07, 2009 38.65 38.87 38.30 38.84 288,861 -0.28(-0.71%)
Oct 06, 2009 38.78 39.34 38.69 39.11 432,160 +1.44(+3.82%)
Oct 05, 2009 37.13 37.90 37.05 37.67 130,684 +1.25(+3.42%)
Oct 02, 2009 35.86 36.73 35.77 36.43 692,261 +0.08(+0.23%)
Oct 01, 2009 37.25 37.25 36.24 36.35 491,360 -1.19(-3.16%)
Sep 30, 2009 38.19 38.39 37.11 37.53 288,489 +0.09(+0.23%)
Sep 29, 2009 37.42 37.77 37.32 37.45 155,682 -0.06(-0.16%)
Sep 28, 2009 37.09 37.55 36.94 37.51 132,015 +0.50(+1.34%)
Sep 25, 2009 37.15 37.30 36.74 37.01 95,701 -0.01(-0.02%)
Sep 24, 2009 37.18 37.70 36.68 37.02 372,478 +0.15(+0.40%)
Sep 23, 2009 36.97 37.55 36.61 36.87 233,659 -0.30(-0.80%)
Sep 22, 2009 36.94 37.26 36.93 37.17 99,815 +0.63(+1.74%)
Sep 21, 2009 36.47 36.67 36.03 36.53 217,620 -0.43(-1.15%)
Sep 18, 2009 36.90 37.02 36.63 36.96 353,140 +0.22(+0.59%)
Sep 17, 2009 36.81 37.11 36.47 36.74 157,890 +0.13(+0.37%)
Sep 16, 2009 36.77 37.08 36.19 36.61 248,262 +0.35(+0.97%)
Sep 15, 2009 36.07 36.48 35.67 36.26 867,982 -0.22(-0.61%)
Sep 14, 2009 35.83 36.48 35.73 36.48 587,579 +0.28(+0.78%)
Sep 11, 2009 35.86 36.26 35.86 36.20 259,507 +0.87(+2.47%)
Sep 10, 2009 34.77 35.32 34.41 35.32 486,793 +0.52(+1.48%)
Sep 09, 2009 34.88 34.99 34.57 34.81 578,047 -0.40(-1.14%)
Sep 08, 2009 35.57 35.57 34.87 35.21 321,755 -0.25(-0.72%)
Sep 04, 2009 35.22 35.68 34.71 35.46 259,625 -0.14(-0.40%)
Sep 03, 2009 35.36 35.80 35.14 35.61 327,186 +0.57(+1.62%)
Sep 02, 2009 34.68 35.22 34.37 35.04 273,471 +0.07(+0.21%)
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.