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 (%)
Jul 31, 2009 33.56 33.98 33.42 33.60 237,807 +0.11(+0.33%)
Jul 30, 2009 32.84 33.86 32.84 33.49 268,862 +1.87(+5.90%)
Jul 29, 2009 31.76 31.94 31.39 31.62 68,798 -0.25(-0.77%)
Jul 28, 2009 31.67 32.10 31.36 31.87 135,360 -0.04(-0.12%)
Jul 27, 2009 31.58 31.91 31.49 31.90 411,268 +0.29(+0.92%)
Jul 24, 2009 31.31 31.72 30.99 31.61 2,316 +0.30(+0.95%)
Jul 23, 2009 30.47 31.48 30.46 31.31 232,906 +1.07(+3.53%)
Jul 22, 2009 29.80 30.46 29.80 30.25 113,519 +0.43(+1.45%)
Jul 21, 2009 29.96 30.20 29.19 29.81 262,318 -0.11(-0.37%)
Jul 20, 2009 29.50 30.20 29.50 29.93 234,520 +0.64(+2.19%)
Jul 17, 2009 29.25 29.40 29.03 29.28 75,803 -0.50(-1.68%)
Jul 16, 2009 29.16 29.86 29.16 29.78 103,159 +0.13(+0.43%)
Jul 15, 2009 28.69 29.81 28.49 29.66 108,686 +1.66(+5.92%)
Jul 14, 2009 28.23 28.23 27.74 28.00 374,006 -0.57(-1.99%)
Jul 13, 2009 28.02 28.73 27.72 28.57 40,162 +0.82(+2.96%)
Jul 10, 2009 27.69 27.83 27.40 27.75 37,808 -0.42(-1.48%)
Jul 09, 2009 28.07 28.31 27.73 28.16 73,275 +0.30(+1.07%)
Jul 08, 2009 27.93 28.18 27.20 27.87 64,747 -0.07(-0.24%)
Jul 07, 2009 28.25 28.40 27.76 27.93 224,605 -0.18(-0.64%)
Jul 06, 2009 27.46 28.14 27.46 28.11 60,802 -0.03(-0.11%)
Jul 02, 2009 28.54 28.54 28.03 28.14 97,274 -0.30(-1.05%)
Jul 01, 2009 28.43 28.84 28.43 28.44 103,100 +0.34(+1.22%)
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%)
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.