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, 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%)
Nov 01, 2010 56.76 56.92 56.20 56.59 751,620 +0.41(+0.73%)
Oct 29, 2010 56.26 56.35 56.01 56.18 280,843 -0.08(-0.13%)
Oct 28, 2010 56.83 56.85 55.88 56.26 360,027 -0.03(-0.05%)
Oct 27, 2010 56.42 56.51 55.34 56.29 868,879 -2.23(-3.81%)
Oct 25, 2010 59.24 59.24 58.27 58.52 389,887 +0.05(+0.08%)
Oct 22, 2010 57.90 58.55 57.89 58.47 273,457 +0.86(+1.49%)
Oct 21, 2010 57.62 58.47 57.05 57.62 273,548 +0.20(+0.36%)
Oct 20, 2010 56.61 57.62 56.61 57.41 405,075 +0.95(+1.68%)
Oct 19, 2010 57.53 57.53 56.20 56.46 974,390 -2.29(-3.90%)
Oct 18, 2010 58.55 58.95 58.27 58.75 420,412 +0.26(+0.44%)
Oct 15, 2010 58.50 58.95 57.99 58.50 399,471 +0.71(+1.24%)
Oct 14, 2010 58.28 58.29 57.38 57.78 405,170 -0.93(-1.58%)
Oct 13, 2010 58.47 58.91 58.28 58.71 544,499 +0.52(+0.89%)
Oct 12, 2010 57.45 58.34 57.30 58.19 625,626 +0.90(+1.56%)
Oct 11, 2010 56.77 57.59 56.77 57.30 548,616 +0.77(+1.36%)
Oct 08, 2010 56.53 56.64 55.24 56.53 335,683 +1.67(+3.04%)
Oct 07, 2010 55.71 55.78 54.46 54.86 430,628 -0.74(-1.34%)
Oct 06, 2010 55.06 55.76 55.03 55.60 599,104 +0.70(+1.27%)
Oct 05, 2010 53.60 55.01 53.51 54.90 804,015 +2.16(+4.10%)
Oct 04, 2010 52.94 53.16 52.41 52.74 518,291 -0.32(-0.60%)
Oct 01, 2010 53.06 53.15 52.66 53.06 1,189,418 -0.11(-0.21%)
Sep 30, 2010 53.23 53.62 52.62 53.17 296,364 -0.04(-0.07%)
Sep 29, 2010 52.89 53.35 52.67 53.21 328,567 +0.17(+0.33%)
Sep 28, 2010 52.05 53.15 51.92 53.04 339,924 +1.41(+2.74%)
Sep 27, 2010 51.34 51.87 51.30 51.62 337,722 +0.40(+0.78%)
Sep 24, 2010 50.98 51.28 50.42 51.22 223,818 +0.74(+1.46%)
Sep 23, 2010 50.39 50.90 50.11 50.49 437,072 -0.51(-1.00%)
Sep 22, 2010 51.26 51.49 50.63 50.99 254,730 +0.21(+0.42%)
Sep 21, 2010 50.82 51.02 50.27 50.78 280,515 -0.08(-0.16%)
Sep 20, 2010 50.11 51.10 49.92 50.87 438,424 +0.79(+1.58%)
Sep 17, 2010 50.08 50.20 49.74 50.08 828,639 +0.05(+0.09%)
Sep 15, 2010 49.43 50.09 49.00 50.03 294,876 +0.85(+1.73%)
Sep 14, 2010 48.97 49.57 48.64 49.18 591,260 +0.13(+0.26%)
Sep 13, 2010 48.72 49.09 48.55 49.05 396,787 +1.09(+2.28%)
Sep 10, 2010 47.90 48.20 47.74 47.96 484,528 +0.33(+0.70%)
Sep 09, 2010 48.07 48.27 47.46 47.62 453,010 +0.42(+0.88%)
Sep 08, 2010 47.04 47.62 47.04 47.21 317,440 +0.21(+0.45%)
Sep 07, 2010 47.38 47.38 46.99 46.99 201,439 -0.93(-1.93%)
Sep 03, 2010 47.87 48.09 47.54 47.92 373,408 +0.43(+0.90%)
Sep 02, 2010 47.06 47.52 46.96 47.49 215,730 +0.41(+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.