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 28, 2013 46.96 48.44 46.80 48.13 764,175 +1.57(+3.37%)
Jun 26, 2013 46.05 46.69 45.86 46.56 689,788 +1.49(+3.30%)
Jun 25, 2013 45.70 45.91 44.49 45.07 641,241 +0.64(+1.43%)
Jun 24, 2013 44.82 45.02 44.11 44.44 665,643 -1.80(-3.90%)
Jun 21, 2013 46.07 46.55 45.24 46.24 882,432 +1.07(+2.38%)
Jun 20, 2013 47.33 47.39 44.80 45.17 891,409 -3.70(-7.56%)
Jun 19, 2013 50.88 50.95 48.69 48.87 3,140,936 -1.36(-2.71%)
Jun 18, 2013 50.45 50.47 49.95 50.22 809,839 -0.56(-1.10%)
Jun 17, 2013 51.89 52.22 50.53 50.78 440,616 -0.21(-0.42%)
Jun 14, 2013 52.16 52.58 50.65 51.00 2,528,459 +0.19(+0.38%)
Jun 13, 2013 50.44 50.84 49.68 50.80 2,213,800 +0.71(+1.41%)
Jun 12, 2013 49.37 50.66 49.06 50.10 2,083,106 +1.84(+3.81%)
Jun 11, 2013 48.23 48.71 47.97 48.26 1,148,683 -1.24(-2.50%)
Jun 10, 2013 49.49 49.68 48.88 49.49 1,488,980 -0.23(-0.46%)
Jun 07, 2013 49.99 50.71 49.49 49.72 1,529,874 +1.49(+3.10%)
Jun 06, 2013 46.73 48.40 46.31 48.23 2,304,238 -2.31(-4.58%)
Jun 05, 2013 51.31 52.01 50.49 50.54 743,945 -0.71(-1.38%)
Jun 04, 2013 52.25 52.44 51.11 51.25 1,118,470 +0.72(+1.42%)
Jun 03, 2013 50.59 50.76 49.28 50.53 1,822,690 -4.55(-8.25%)
May 31, 2013 55.19 55.80 54.91 55.08 625,512 -1.22(-2.17%)
May 30, 2013 56.57 56.67 56.18 56.30 332,448 -0.14(-0.25%)
May 29, 2013 56.89 56.90 56.34 56.45 364,434 -1.82(-3.12%)
May 28, 2013 59.44 59.44 58.16 58.27 371,201 -1.46(-2.45%)
May 24, 2013 59.66 59.95 59.48 59.73 314,179 -0.61(-1.01%)
May 23, 2013 59.46 60.37 59.15 60.34 381,840 +0.17(+0.28%)
May 22, 2013 60.88 61.52 60.02 60.18 395,924 +0.26(+0.44%)
May 21, 2013 59.82 60.04 59.33 59.91 508,515 +0.60(+1.02%)
May 20, 2013 59.33 59.48 59.11 59.31 488,133 -1.18(-1.94%)
May 17, 2013 60.74 60.84 60.25 60.49 290,134 -0.53(-0.87%)
May 16, 2013 61.10 61.33 60.49 61.02 452,012 -0.40(-0.65%)
May 15, 2013 61.12 61.46 60.95 61.42 333,927 +1.49(+2.48%)
May 13, 2013 59.98 60.02 59.67 59.93 245,082 -0.26(-0.44%)
May 10, 2013 60.18 60.24 59.86 60.19 360,538 -0.36(-0.59%)
May 09, 2013 60.80 60.87 60.19 60.55 444,117 -0.89(-1.45%)
May 08, 2013 61.18 61.50 61.07 61.44 499,778 +0.89(+1.47%)
May 07, 2013 60.37 60.59 59.97 60.55 528,432 -0.07(-0.12%)
May 06, 2013 60.14 60.64 59.99 60.62 407,217 +0.83(+1.38%)
May 03, 2013 60.00 60.47 59.58 59.79 253,680 +0.02(+0.03%)
May 02, 2013 59.14 59.92 59.14 59.78 476,741 +2.00(+3.47%)
May 01, 2013 58.32 58.32 57.68 57.78 245,404 -0.41(-0.71%)
Apr 30, 2013 57.83 58.28 57.78 58.19 347,973 +0.95(+1.65%)
Apr 29, 2013 56.88 57.43 56.88 57.24 243,976 +0.23(+0.40%)
Apr 26, 2013 56.96 57.08 56.96 57.01 336,812 -0.03(-0.06%)
Apr 25, 2013 56.88 57.23 56.78 57.04 246,144 +0.08(+0.14%)
Apr 24, 2013 56.90 57.08 56.54 56.96 307,402 -0.16(-0.28%)
Apr 23, 2013 56.68 57.19 56.49 57.12 327,547 +0.51(+0.90%)
Apr 22, 2013 56.31 56.61 55.99 56.61 212,297 +0.74(+1.32%)
Apr 19, 2013 55.65 56.08 55.48 55.88 252,470 +0.25(+0.44%)
Apr 18, 2013 56.40 56.40 55.45 55.63 349,748 -0.95(-1.69%)
Apr 17, 2013 57.20 57.21 56.41 56.58 213,131 -0.78(-1.36%)
Apr 16, 2013 57.67 57.78 56.87 57.36 514,498 +0.57(+1.01%)
Apr 15, 2013 57.43 57.66 56.79 56.79 283,594 -0.32(-0.56%)
Apr 12, 2013 56.88 57.21 56.76 57.11 347,550 +0.05(+0.08%)
Apr 11, 2013 56.69 57.22 56.69 57.06 286,087 +1.28(+2.29%)
Apr 10, 2013 56.00 56.11 55.65 55.78 279,789 -0.46(-0.82%)
Apr 09, 2013 55.98 56.50 55.64 56.24 227,516 -0.17(-0.30%)
Apr 08, 2013 56.23 56.54 55.76 56.41 306,861 +1.07(+1.94%)
Apr 05, 2013 55.16 55.38 54.67 55.34 367,223 -0.04(-0.07%)
Apr 04, 2013 56.03 56.26 55.06 55.38 566,813 -0.59(-1.05%)
Apr 03, 2013 56.65 56.88 55.77 55.96 450,541 -1.07(-1.87%)
Apr 02, 2013 57.00 57.39 56.91 57.03 519,334 +0.13(+0.22%)
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.