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, 2012 49.10 49.25 48.90 49.11 455,691 +0.18(+0.37%)
Nov 29, 2012 48.98 49.11 48.63 48.93 289,348 +0.25(+0.52%)
Nov 28, 2012 48.06 48.82 47.98 48.67 214,875 +0.34(+0.71%)
Nov 27, 2012 48.48 48.71 48.06 48.33 561,414 +0.10(+0.20%)
Nov 26, 2012 47.93 48.25 47.82 48.24 306,627 +0.49(+1.03%)
Nov 23, 2012 47.17 47.74 47.14 47.74 114,480 +0.64(+1.37%)
Nov 21, 2012 47.35 47.46 46.81 47.10 188,739 -0.45(-0.95%)
Nov 20, 2012 47.50 47.58 47.13 47.55 676,717 +0.10(+0.20%)
Nov 19, 2012 47.24 47.51 47.12 47.46 315,260 -0.10(-0.20%)
Nov 16, 2012 47.73 47.73 46.95 47.55 432,984 -0.15(-0.32%)
Nov 15, 2012 47.61 47.90 47.55 47.70 189,351 +0.41(+0.87%)
Nov 14, 2012 47.94 47.94 47.12 47.29 275,757 -0.64(-1.33%)
Nov 13, 2012 47.75 48.17 47.67 47.93 804,239 +0.14(+0.28%)
Nov 12, 2012 48.03 48.10 47.61 47.79 251,069 -0.55(-1.13%)
Nov 09, 2012 48.68 48.71 48.22 48.34 275,947 -0.39(-0.80%)
Nov 08, 2012 48.85 49.13 48.58 48.73 299,458 +0.41(+0.84%)
Nov 07, 2012 48.79 48.87 47.93 48.33 323,044 -0.96(-1.95%)
Nov 06, 2012 49.14 49.31 48.94 49.29 192,455 -0.02(-0.05%)
Nov 05, 2012 49.01 49.42 48.96 49.31 348,359 +1.18(+2.44%)
Nov 02, 2012 48.29 48.40 47.96 48.13 295,778 -0.87(-1.78%)
Nov 01, 2012 48.92 49.08 48.66 49.01 320,547 +0.87(+1.80%)
Oct 31, 2012 48.67 48.80 48.05 48.14 475,622 +0.78(+1.64%)
Oct 26, 2012 47.50 47.36 47.36 47.36 123,424 -0.10(-0.22%)
Oct 25, 2012 47.66 47.73 47.25 47.47 237,069 +0.22(+0.47%)
Oct 24, 2012 47.28 47.54 47.19 47.24 187,426 -0.10(-0.22%)
Oct 23, 2012 47.19 47.51 46.97 47.35 508,534 +0.21(+0.44%)
Oct 19, 2012 47.09 47.34 46.99 47.14 309,125 -0.03(-0.07%)
Oct 18, 2012 47.12 47.42 46.99 47.17 174,810 -0.05(-0.10%)
Oct 17, 2012 47.09 47.50 47.01 47.22 251,175 +0.30(+0.64%)
Oct 16, 2012 46.69 47.01 46.65 46.92 236,739 +0.36(+0.77%)
Oct 15, 2012 46.44 46.76 46.35 46.56 541,187 +0.21(+0.44%)
Oct 12, 2012 46.62 46.65 46.12 46.35 74,895 -0.02(-0.05%)
Oct 11, 2012 46.25 46.47 46.12 46.38 291,475 +1.18(+2.62%)
Oct 10, 2012 45.24 45.53 45.12 45.19 209,674 +0.52(+1.16%)
Oct 09, 2012 44.84 45.11 44.62 44.68 180,329 -0.22(-0.49%)
Oct 08, 2012 44.72 44.90 44.61 44.90 541,610 +0.22(+0.50%)
Oct 05, 2012 45.18 45.26 44.50 44.68 237,831 -0.10(-0.23%)
Oct 04, 2012 44.32 44.87 44.32 44.78 180,551 +0.34(+0.77%)
Oct 03, 2012 45.34 45.46 44.43 44.44 248,215 -0.72(-1.58%)
Oct 02, 2012 45.32 45.41 45.03 45.15 255,679 +0.37(+0.83%)
Oct 01, 2012 44.59 45.08 44.59 44.78 117,626 +0.37(+0.82%)
Sep 28, 2012 44.51 44.53 44.15 44.41 314,070 -0.71(-1.57%)
Sep 27, 2012 44.95 45.19 44.81 45.12 243,120 +0.34(+0.76%)
Sep 26, 2012 44.99 45.19 44.65 44.78 274,432 -0.21(-0.46%)
Sep 25, 2012 45.29 45.73 44.88 44.99 269,692 -0.06(-0.12%)
Sep 24, 2012 44.88 45.09 44.74 45.04 375,101 -0.37(-0.81%)
Sep 21, 2012 45.46 45.69 45.38 45.41 230,838 +0.49(+1.10%)
Sep 20, 2012 44.56 45.02 44.34 44.92 185,408 +0.09(+0.19%)
Sep 19, 2012 44.92 45.07 44.69 44.83 248,388 -0.15(-0.33%)
Sep 18, 2012 45.19 45.49 44.73 44.97 930,443 -0.49(-1.08%)
Sep 17, 2012 45.57 45.72 45.36 45.46 182,870 -0.09(-0.19%)
Sep 14, 2012 45.91 46.08 45.26 45.55 377,857 -0.26(-0.57%)
Sep 13, 2012 45.11 46.04 44.72 45.81 261,045 +0.25(+0.56%)
Sep 12, 2012 45.78 45.78 45.33 45.56 263,534 -0.07(-0.16%)
Sep 11, 2012 45.45 45.70 45.45 45.63 212,849 +0.48(+1.07%)
Sep 10, 2012 45.59 45.71 45.15 45.15 330,737 -0.72(-1.56%)
Sep 07, 2012 45.50 45.86 45.38 45.86 218,194 +0.69(+1.53%)
Sep 06, 2012 44.62 45.30 44.61 45.17 238,088 +0.47(+1.05%)
Sep 05, 2012 44.68 44.84 44.56 44.70 316,770 +0.29(+0.64%)
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.