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 (%)
Aug 31, 2009 36.52 36.52 35.74 36.14 495,567 -0.61(-1.67%)
Aug 28, 2009 37.47 37.47 36.61 36.75 907,847 -0.40(-1.09%)
Aug 27, 2009 36.58 38.27 36.27 37.15 1,116,693 +0.79(+2.18%)
Aug 26, 2009 36.67 36.67 36.17 36.36 197,289 -1.07(-2.85%)
Aug 25, 2009 37.50 37.82 37.30 37.43 254,181 +0.35(+0.95%)
Aug 24, 2009 37.45 37.73 36.92 37.08 397,323 -0.15(-0.40%)
Aug 21, 2009 37.02 37.32 36.74 37.23 205,548 +0.76(+2.09%)
Aug 20, 2009 35.79 36.61 35.76 36.47 228,662 +0.74(+2.07%)
Aug 19, 2009 34.64 35.82 34.64 35.73 320,486 +1.12(+3.22%)
Aug 18, 2009 34.13 34.69 33.96 34.61 77,827 +2.80(+8.79%)
Aug 17, 2009 33.71 34.19 30.69 31.81 362,647 -2.92(-8.40%)
Aug 14, 2009 35.04 35.04 34.52 34.73 74,378 -0.37(-1.04%)
Aug 13, 2009 34.95 35.25 34.56 35.10 112,998 +1.18(+3.48%)
Aug 12, 2009 33.52 34.22 33.45 33.92 83,663 +0.47(+1.41%)
Aug 11, 2009 34.09 34.09 33.24 33.45 261,932 -1.45(-4.15%)
Aug 10, 2009 35.08 35.14 34.48 34.90 119,528 -0.28(-0.79%)
Aug 07, 2009 34.76 35.92 34.73 35.17 194,481 +1.25(+3.67%)
Aug 06, 2009 34.23 34.48 33.71 33.93 1,794,406 -0.41(-1.20%)
Aug 05, 2009 35.11 35.32 34.15 34.34 680,582 -1.08(-3.06%)
Aug 04, 2009 35.34 35.81 35.12 35.42 187,369 -0.28(-0.79%)
Aug 03, 2009 36.00 36.00 34.81 35.70 280,742 +2.10(+6.26%)
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%)
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.