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 30, 2010 46.92 47.03 46.03 46.92 225,348 +0.02(+0.05%)
Jul 29, 2010 47.40 47.46 46.51 46.89 210,724 +0.14(+0.29%)
Jul 28, 2010 46.94 47.11 46.53 46.76 271,967 -0.33(-0.71%)
Jul 27, 2010 47.05 47.33 46.62 47.09 425,635 +0.59(+1.27%)
Jul 26, 2010 45.88 46.58 45.73 46.50 226,807 +0.36(+0.77%)
Jul 23, 2010 45.77 46.23 45.27 46.14 199,458 -0.18(-0.39%)
Jul 22, 2010 46.10 46.67 45.87 46.32 175,985 +1.30(+2.88%)
Jul 21, 2010 45.54 45.69 44.77 45.03 239,822 -0.37(-0.82%)
Jul 20, 2010 44.15 45.48 44.04 45.40 277,504 +0.95(+2.14%)
Jul 19, 2010 44.26 44.74 44.03 44.45 93,603 +0.92(+2.11%)
Jul 16, 2010 43.53 44.53 43.42 43.53 118,363 -0.86(-1.93%)
Jul 15, 2010 44.56 44.59 43.76 44.39 210,136 -0.14(-0.31%)
Jul 14, 2010 44.36 44.62 44.02 44.53 137,904 +0.05(+0.12%)
Jul 13, 2010 44.21 44.64 43.89 44.47 148,693 +1.13(+2.61%)
Jul 12, 2010 43.28 43.43 42.92 43.34 174,062 -0.18(-0.42%)
Jul 09, 2010 43.52 43.54 42.71 43.52 121,334 +0.09(+0.21%)
Jul 08, 2010 43.33 43.62 42.92 43.43 413,359 +0.02(+0.04%)
Jul 07, 2010 42.44 43.45 42.44 43.42 417,679 +1.05(+2.49%)
Jul 06, 2010 42.70 42.89 41.96 42.36 232,811 +1.00(+2.42%)
Jul 02, 2010 41.36 41.75 41.01 41.36 152,122 +0.83(+2.04%)
Jul 01, 2010 40.21 40.62 39.83 40.53 343,601 +0.34(+0.85%)
Jun 30, 2010 40.61 41.24 40.14 40.19 121,894 -0.36(-0.90%)
Jun 29, 2010 41.08 41.13 40.20 40.55 172,263 -1.36(-3.24%)
Jun 25, 2010 41.91 42.10 41.24 41.91 56,362 +0.74(+1.79%)
Jun 24, 2010 41.21 41.94 41.04 41.18 217,848 -0.75(-1.79%)
Jun 23, 2010 42.18 42.43 41.18 41.93 254,877 -0.28(-0.67%)
Jun 22, 2010 42.58 42.99 42.03 42.21 167,358 -0.51(-1.19%)
Jun 21, 2010 43.28 43.39 42.48 42.72 241,710 -0.24(-0.56%)
Jun 18, 2010 42.96 43.07 42.50 42.96 124,337 -0.07(-0.16%)
Jun 17, 2010 42.84 43.09 42.36 43.03 228,138 +0.54(+1.26%)
Jun 16, 2010 42.16 42.70 41.88 42.49 615,652 -0.25(-0.58%)
Jun 15, 2010 41.47 42.74 41.47 42.74 168,859 +1.81(+4.41%)
Jun 14, 2010 41.53 41.78 40.90 40.93 221,241 -0.20(-0.49%)
Jun 11, 2010 40.44 41.15 40.28 41.13 97,083 +0.28(+0.69%)
Jun 10, 2010 40.08 40.98 39.98 40.85 221,437 +1.70(+4.35%)
Jun 09, 2010 39.85 40.12 38.91 39.14 177,272 -0.41(-1.04%)
Jun 08, 2010 38.85 39.59 38.50 39.56 129,278 +1.10(+2.87%)
Jun 07, 2010 39.40 39.56 38.45 38.45 122,065 -0.33(-0.85%)
Jun 04, 2010 38.78 39.98 38.59 38.78 289,169 -2.02(-4.94%)
Jun 03, 2010 41.32 41.41 40.21 40.79 113,463 -0.43(-1.03%)
Jun 02, 2010 40.26 41.32 40.12 41.22 136,234 +2.13(+5.44%)
Jun 01, 2010 39.73 40.41 39.09 39.09 99,016 -1.22(-3.02%)
May 28, 2010 40.31 41.07 40.25 40.31 141,042 -0.76(-1.84%)
May 27, 2010 40.32 41.26 40.11 41.07 596,312 +2.32(+5.99%)
May 26, 2010 39.47 40.09 38.71 38.75 473,898 -0.25(-0.64%)
May 25, 2010 37.78 39.03 37.39 39.00 339,839 -0.69(-1.73%)
May 24, 2010 40.22 40.46 39.68 39.68 240,635 -0.58(-1.45%)
May 21, 2010 38.88 40.46 38.82 40.26 882,244 +0.75(+1.91%)
May 20, 2010 39.37 40.47 39.26 39.51 406,795 -1.25(-3.08%)
May 19, 2010 40.60 41.14 39.98 40.76 527,911 -0.47(-1.14%)
May 18, 2010 42.59 43.06 41.12 41.23 223,810 -0.92(-2.18%)
May 17, 2010 41.91 42.24 40.97 42.15 168,752 +0.75(+1.80%)
May 14, 2010 41.41 42.95 41.10 41.41 1,038,051 -2.05(-4.71%)
May 13, 2010 43.98 44.38 43.45 43.45 370,377 -0.87(-1.97%)
May 12, 2010 43.04 44.36 43.03 44.33 437,227 +1.66(+3.88%)
May 11, 2010 43.13 43.41 42.51 42.67 563,055 -0.40(-0.94%)
May 10, 2010 42.71 43.12 42.59 43.07 444,629 +3.94(+10.07%)
May 07, 2010 39.70 39.94 38.10 39.13 1,515,550 -0.90(-2.26%)
May 06, 2010 42.19 42.51 33.14 40.03 787,408 -2.43(-5.73%)
May 05, 2010 42.98 43.50 42.47 42.47 579,223 -1.40(-3.20%)
May 04, 2010 44.20 44.50 43.37 43.87 326,221 -1.99(-4.33%)
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.