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 (%)
Dec 31, 2010 66.44 66.44 65.62 66.21 99,671 -0.14(-0.21%)
Dec 30, 2010 66.21 66.39 66.00 66.35 162,128 +0.30(+0.45%)
Dec 29, 2010 65.58 66.12 65.31 66.05 133,420 +0.53(+0.81%)
Dec 28, 2010 65.66 65.66 65.07 65.52 143,826 -0.52(-0.79%)
Dec 27, 2010 65.03 66.05 64.85 66.04 271,451 +0.18(+0.27%)
Dec 23, 2010 65.07 65.89 65.07 65.86 229,633 +0.62(+0.95%)
Dec 22, 2010 64.88 65.30 64.55 65.24 426,060 +1.27(+1.99%)
Dec 21, 2010 63.99 64.40 63.77 63.97 507,935 +0.61(+0.96%)
Dec 20, 2010 63.62 63.78 62.87 63.36 435,795 -0.98(-1.52%)
Dec 17, 2010 64.39 64.39 63.62 64.34 512,673 -1.74(-2.63%)
Dec 16, 2010 66.39 66.39 65.42 66.08 232,118 -0.34(-0.51%)
Dec 15, 2010 66.88 67.26 66.13 66.42 185,101 -1.56(-2.29%)
Dec 14, 2010 68.01 68.34 67.77 67.98 241,110 -0.09(-0.13%)
Dec 13, 2010 68.53 68.67 68.00 68.07 282,767 +1.01(+1.51%)
Dec 10, 2010 67.00 67.23 66.40 67.06 393,370 -0.70(-1.03%)
Dec 09, 2010 69.16 69.18 67.35 67.76 517,029 -2.81(-3.98%)
Dec 08, 2010 70.60 70.88 70.01 70.57 259,266 +0.15(+0.21%)
Dec 07, 2010 71.42 71.93 70.27 70.42 368,832 -0.39(-0.55%)
Dec 06, 2010 70.50 70.84 70.02 70.81 323,723 +0.15(+0.21%)
Dec 03, 2010 70.11 70.68 69.91 70.66 214,476 +0.31(+0.44%)
Dec 02, 2010 68.78 70.41 68.56 70.35 432,331 +1.33(+1.93%)
Dec 01, 2010 68.35 69.30 67.93 69.02 1,013,785 +2.08(+3.11%)
Nov 30, 2010 65.42 67.10 65.23 66.94 526,954 +0.63(+0.95%)
Nov 29, 2010 65.90 66.35 64.89 66.31 896,436 -1.78(-2.61%)
Nov 26, 2010 68.47 68.70 67.94 68.09 227,081 -2.23(-3.17%)
Nov 24, 2010 70.13 70.32 70.32 70.32 390,658 +1.69(+2.46%)
Nov 23, 2010 70.06 70.10 68.38 68.63 1,241,913 -3.76(-5.19%)
Nov 22, 2010 73.18 73.50 71.51 72.39 386,470 -1.94(-2.61%)
Nov 19, 2010 73.95 74.54 73.51 74.33 224,159 +0.10(+0.13%)
Nov 18, 2010 74.06 74.63 72.31 74.23 155,082 +1.92(+2.66%)
Nov 17, 2010 72.62 73.18 72.18 72.31 526,503 +0.52(+0.72%)
Nov 16, 2010 74.37 74.37 71.61 71.79 947,078 -3.08(-4.11%)
Nov 15, 2010 75.11 75.67 74.80 74.87 186,859 +0.50(+0.67%)
Nov 12, 2010 75.09 75.15 73.90 74.37 838,876 -1.63(-2.14%)
Nov 11, 2010 75.97 76.36 75.32 76.00 676,239 -1.30(-1.68%)
Nov 10, 2010 77.74 78.17 76.40 77.30 496,276 -0.46(-0.59%)
Nov 09, 2010 78.48 79.00 77.49 77.76 201,140 -0.51(-0.65%)
Nov 08, 2010 77.96 78.33 77.38 78.27 186,558 -0.27(-0.34%)
Nov 05, 2010 78.69 78.71 78.06 78.54 264,198 -0.22(-0.28%)
Nov 04, 2010 78.02 78.77 77.44 78.76 411,805 +2.72(+3.58%)
Nov 03, 2010 75.00 76.05 74.52 76.04 252,508 +0.86(+1.14%)
Nov 02, 2010 75.32 75.48 74.53 75.18 217,099 +0.65(+0.87%)
Nov 01, 2010 74.76 74.97 74.02 74.53 570,702 +0.54(+0.73%)
Oct 29, 2010 74.09 74.22 73.76 73.99 213,243 -0.10(-0.13%)
Oct 28, 2010 74.85 74.87 73.59 74.09 273,367 -0.04(-0.05%)
Oct 27, 2010 74.30 74.43 72.88 74.13 659,736 -2.94(-3.81%)
Oct 25, 2010 78.02 78.02 76.74 77.07 296,040 +0.06(+0.08%)
Oct 22, 2010 76.26 77.11 76.25 77.01 207,635 +1.13(+1.49%)
Oct 21, 2010 75.88 77.00 75.14 75.88 207,704 +0.27(+0.36%)
Oct 20, 2010 74.56 75.89 74.56 75.61 307,572 +1.25(+1.68%)
Oct 19, 2010 75.77 75.77 74.01 74.36 739,850 -3.02(-3.90%)
Oct 18, 2010 77.11 77.64 76.74 77.38 319,217 +0.34(+0.44%)
Oct 15, 2010 77.05 77.64 76.37 77.04 303,317 +0.94(+1.24%)
Oct 14, 2010 76.76 76.77 75.57 76.10 307,644 -1.22(-1.58%)
Oct 13, 2010 77.00 77.59 76.76 77.32 413,436 +0.68(+0.89%)
Oct 12, 2010 75.66 76.84 75.46 76.64 475,035 +1.18(+1.56%)
Oct 11, 2010 74.77 75.85 74.77 75.46 416,562 +1.01(+1.36%)
Oct 08, 2010 74.45 74.60 72.75 74.45 254,883 +2.20(+3.04%)
Oct 07, 2010 73.37 73.46 71.72 72.25 326,974 -0.98(-1.34%)
Oct 06, 2010 72.51 73.44 72.48 73.23 454,897 +0.92(+1.27%)
Oct 05, 2010 70.59 72.45 70.47 72.31 610,485 +2.85(+4.10%)
Oct 04, 2010 69.72 70.01 69.03 69.46 393,536 -0.42(-0.60%)
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.