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, 2011 34.53 35.32 34.42 35.32 400,123 +2.50(+7.63%)
Nov 29, 2011 33.13 33.25 32.76 32.81 128,641 -0.43(-1.30%)
Nov 28, 2011 32.94 33.28 32.90 33.25 298,917 +1.69(+5.36%)
Nov 25, 2011 31.55 32.16 31.49 31.55 94,805 -0.36(-1.14%)
Nov 23, 2011 32.41 32.41 31.86 31.92 248,788 -0.99(-3.00%)
Nov 22, 2011 33.07 33.23 32.65 32.90 156,757 -0.40(-1.21%)
Nov 21, 2011 34.11 34.15 33.03 33.31 145,557 -1.68(-4.81%)
Nov 18, 2011 35.37 35.37 34.94 34.99 173,392 +0.23(+0.65%)
Nov 17, 2011 35.89 35.94 34.57 34.77 134,408 -1.27(-3.53%)
Nov 16, 2011 36.58 36.78 36.02 36.04 285,388 -0.76(-2.08%)
Nov 15, 2011 36.61 36.98 36.35 36.80 101,486 +0.07(+0.20%)
Nov 14, 2011 37.21 37.28 36.57 36.73 151,957 -0.79(-2.11%)
Nov 11, 2011 37.38 37.61 37.31 37.52 124,776 +0.72(+1.96%)
Nov 10, 2011 36.96 37.08 36.49 36.80 270,830 +0.64(+1.78%)
Nov 09, 2011 37.06 37.07 35.99 36.16 381,330 -2.37(-6.15%)
Nov 08, 2011 37.99 38.58 37.51 38.52 208,094 +0.57(+1.51%)
Nov 07, 2011 37.65 38.07 37.38 37.95 312,497 +0.23(+0.62%)
Nov 04, 2011 37.83 38.10 37.25 37.72 233,700 -0.48(-1.26%)
Nov 03, 2011 37.62 38.37 37.33 38.20 209,632 +1.38(+3.75%)
Nov 02, 2011 37.10 37.17 36.37 36.82 380,071 +0.88(+2.44%)
Nov 01, 2011 35.64 36.42 35.58 35.94 376,136 -1.19(-3.20%)
Oct 31, 2011 38.02 38.20 37.13 37.13 479,059 -1.92(-4.91%)
Oct 28, 2011 38.81 39.14 38.45 39.04 336,575 -0.54(-1.37%)
Oct 27, 2011 38.33 39.82 38.11 39.59 934,489 +2.27(+6.07%)
Oct 26, 2011 37.75 37.75 36.62 37.32 132,108 +0.38(+1.03%)
Oct 25, 2011 36.86 37.52 36.52 36.94 203,454 -0.68(-1.82%)
Oct 24, 2011 36.02 37.62 35.84 37.62 632,012 +1.27(+3.50%)
Oct 21, 2011 36.11 36.46 35.97 36.35 129,427 +1.06(+3.01%)
Oct 20, 2011 35.71 35.78 34.72 35.29 327,704 -0.50(-1.41%)
Oct 19, 2011 36.81 37.12 35.61 35.79 910,528 -2.47(-6.45%)
Oct 18, 2011 37.23 38.42 37.06 38.26 312,532 +1.74(+4.76%)
Oct 17, 2011 37.30 37.32 36.40 36.52 331,333 -1.80(-4.70%)
Oct 14, 2011 38.07 38.38 37.86 38.32 310,416 +0.35(+0.92%)
Oct 13, 2011 37.87 38.19 37.19 37.97 217,220 -0.50(-1.31%)
Oct 12, 2011 38.27 38.80 38.17 38.48 239,117 +0.76(+2.02%)
Oct 11, 2011 36.99 37.89 36.97 37.72 110,852 -0.07(-0.18%)
Oct 10, 2011 37.17 37.82 37.17 37.79 300,380 +1.67(+4.62%)
Oct 07, 2011 36.54 36.81 35.87 36.12 304,245 -0.88(-2.37%)
Oct 06, 2011 36.47 36.99 36.30 36.99 462,910 +0.23(+0.61%)
Oct 05, 2011 36.53 36.97 36.00 36.77 141,702 +0.32(+0.87%)
Oct 04, 2011 35.88 36.55 35.05 36.45 410,790 +0.21(+0.58%)
Oct 03, 2011 37.62 37.72 36.24 36.24 340,363 -0.69(-1.87%)
Sep 30, 2011 37.06 38.20 36.77 36.93 219,153 -0.94(-2.48%)
Sep 29, 2011 38.13 38.41 37.37 37.87 167,288 +1.00(+2.72%)
Sep 28, 2011 38.07 38.25 36.82 36.87 238,390 -0.96(-2.54%)
Sep 27, 2011 37.24 38.23 37.13 37.83 959,005 +1.02(+2.78%)
Sep 26, 2011 36.10 36.99 35.71 36.81 290,669 +0.46(+1.26%)
Sep 23, 2011 36.08 36.60 35.90 36.35 498,423 +0.05(+0.15%)
Sep 22, 2011 37.20 37.56 35.83 36.30 509,589 -1.83(-4.80%)
Sep 21, 2011 39.47 39.66 38.12 38.13 326,125 -1.53(-3.86%)
Sep 20, 2011 39.81 40.46 39.48 39.66 444,075 +1.47(+3.84%)
Sep 19, 2011 37.69 38.31 37.26 38.19 316,205 -0.25(-0.65%)
Sep 16, 2011 38.15 38.53 38.03 38.44 113,176 +0.42(+1.10%)
Sep 15, 2011 38.02 38.17 37.48 38.02 278,486 +0.20(+0.53%)
Sep 14, 2011 37.71 38.24 36.87 37.82 366,955 -0.32(-0.83%)
Sep 13, 2011 37.52 38.20 37.49 38.14 143,073 +1.02(+2.74%)
Sep 12, 2011 36.17 37.20 36.17 37.12 338,101 +1.06(+2.93%)
Sep 09, 2011 37.19 37.27 35.74 36.06 521,545 -1.44(-3.85%)
Sep 08, 2011 37.41 38.26 37.41 37.51 138,032 +0.01(+0.02%)
Sep 07, 2011 37.13 37.56 36.86 37.50 68,036 +0.12(+0.31%)
Sep 06, 2011 36.53 37.44 36.30 37.38 188,607 +0.61(+1.67%)
Sep 02, 2011 37.04 37.18 36.51 36.77 321,585 -1.02(-2.71%)
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.