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 (%)
Jun 30, 2009 28.60 28.63 27.56 28.10 84,180 -0.13(-0.45%)
Jun 29, 2009 28.26 28.29 27.92 28.22 54,741 +0.20(+0.72%)
Jun 26, 2009 27.96 28.32 27.79 28.02 54,243 +0.09(+0.32%)
Jun 25, 2009 27.40 27.94 27.35 27.93 23,362 +1.22(+4.58%)
Jun 24, 2009 26.63 27.27 26.49 26.71 127,592 +0.60(+2.29%)
Jun 23, 2009 26.11 26.81 24.94 26.11 67,020 -0.46(-1.74%)
Jun 22, 2009 26.90 26.90 26.31 26.57 52,468 -0.63(-2.31%)
Jun 19, 2009 27.79 27.83 27.20 27.20 48,793 -0.45(-1.62%)
Jun 18, 2009 26.70 27.69 26.70 27.65 38,455 +1.13(+4.28%)
Jun 17, 2009 26.40 26.84 26.24 26.51 27,232 +0.34(+1.31%)
Jun 16, 2009 26.72 26.97 26.16 26.17 33,678 -0.33(-1.24%)
Jun 15, 2009 27.14 27.14 26.42 26.50 89,256 -0.85(-3.11%)
Jun 12, 2009 26.84 27.46 26.73 27.35 123,374 +0.44(+1.64%)
Jun 11, 2009 26.32 27.29 25.38 26.91 55,674 +0.90(+3.47%)
Jun 10, 2009 26.50 26.50 25.70 26.01 60,388 +0.13(+0.49%)
Jun 09, 2009 25.81 26.05 25.58 25.88 70,497 -0.06(-0.23%)
Jun 08, 2009 25.75 26.09 25.59 25.94 164,356 -0.87(-3.23%)
Jun 05, 2009 27.22 27.22 26.65 26.81 90,361 +0.10(+0.36%)
Jun 04, 2009 26.56 26.93 26.28 26.71 238,255 +0.25(+0.93%)
Jun 03, 2009 26.78 27.23 26.18 26.46 288,061 -1.19(-4.32%)
Jun 02, 2009 27.78 28.88 27.28 27.66 184,512 -0.71(-2.50%)
Jun 01, 2009 27.86 28.50 27.86 28.37 92,332 +1.09(+4.00%)
May 29, 2009 27.14 27.33 26.83 27.28 50,401 +0.62(+2.32%)
May 28, 2009 26.87 26.87 26.21 26.66 18,737 +0.53(+2.03%)
May 27, 2009 26.87 26.95 25.93 26.13 42,871 -0.75(-2.78%)
May 26, 2009 26.22 27.25 26.03 26.87 79,010 +0.11(+0.41%)
May 22, 2009 26.51 27.22 26.51 26.76 51,470 +0.26(+1.00%)
May 21, 2009 26.47 27.25 26.11 26.50 98,983 +0.01(+0.06%)
May 20, 2009 26.80 27.57 26.48 26.48 48,050 +0.21(+0.80%)
May 19, 2009 26.38 26.71 26.04 26.28 180,982 +0.00(+0.00%)
May 18, 2009 25.04 26.28 25.04 26.28 51,511 +1.52(+6.15%)
May 15, 2009 24.85 25.31 24.57 24.75 21,244 +0.15(+0.61%)
May 14, 2009 24.16 25.00 24.16 24.60 22,593 +0.45(+1.88%)
May 13, 2009 24.56 24.56 24.06 24.15 19,802 -0.76(-3.05%)
May 12, 2009 24.34 25.16 24.34 24.91 91,757 +1.10(+4.64%)
May 11, 2009 23.98 24.33 23.68 23.80 58,291 -0.77(-3.13%)
May 08, 2009 24.56 25.16 24.22 24.57 369,354 +0.45(+1.86%)
May 07, 2009 26.26 26.30 24.13 24.13 190,809 -1.69(-6.54%)
May 06, 2009 25.49 26.04 24.99 25.81 57,169 +0.90(+3.60%)
May 05, 2009 24.89 25.09 24.27 24.92 389,109 +0.28(+1.15%)
May 04, 2009 24.57 24.63 24.55 24.63 41,144 +1.43(+6.14%)
May 01, 2009 22.90 23.30 22.88 23.21 27,205 +0.51(+2.24%)
Apr 30, 2009 23.16 23.21 22.70 22.70 70,699 -0.05(-0.23%)
Apr 29, 2009 21.82 22.98 21.82 22.75 64,765 +1.68(+7.97%)
Apr 28, 2009 20.98 21.51 20.67 21.07 38,871 -0.22(-1.05%)
Apr 27, 2009 21.20 21.54 20.92 21.30 14,156 -0.24(-1.11%)
Apr 24, 2009 21.30 21.80 21.18 21.54 67,011 +0.66(+3.15%)
Apr 23, 2009 20.78 21.09 20.60 20.88 113,499 +0.18(+0.87%)
Apr 22, 2009 20.71 21.14 20.61 20.70 30,330 -0.20(-0.96%)
Apr 21, 2009 19.97 20.90 19.97 20.90 51,728 +1.10(+5.54%)
Apr 20, 2009 20.74 20.74 19.79 19.80 62,243 -1.55(-7.24%)
Apr 17, 2009 21.63 21.63 21.10 21.35 93,815 -0.52(-2.39%)
Apr 16, 2009 21.50 21.91 21.36 21.87 66,995 +0.89(+4.23%)
Apr 15, 2009 20.40 21.01 20.35 20.98 34,166 +0.46(+2.22%)
Apr 14, 2009 21.03 21.04 20.51 20.53 27,076 -0.98(-4.55%)
Apr 13, 2009 21.33 21.59 21.03 21.51 17,485 -0.02(-0.07%)
Apr 09, 2009 20.99 21.54 20.99 21.52 118,673 +0.92(+4.48%)
Apr 08, 2009 19.66 20.60 19.66 20.60 58,839 +1.29(+6.70%)
Apr 07, 2009 19.43 19.56 19.19 19.30 26,794 -0.62(-3.11%)
Apr 06, 2009 19.95 19.97 19.49 19.92 52,906 +0.04(+0.19%)
Apr 03, 2009 19.48 19.95 19.30 19.89 33,685 +0.13(+0.68%)
Apr 02, 2009 19.44 20.11 19.22 19.75 112,505 +0.62(+3.24%)
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.