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, 2012 44.34 44.60 44.13 44.30 414,583 +1.09(+2.52%)
Aug 30, 2012 43.42 43.49 43.14 43.21 52,094 -0.46(-1.06%)
Aug 29, 2012 43.91 44.01 43.63 43.67 116,425 -0.36(-0.81%)
Aug 27, 2012 44.11 44.19 43.92 44.02 105,830 -0.18(-0.41%)
Aug 24, 2012 44.02 44.27 43.91 44.21 76,238 +0.06(+0.14%)
Aug 23, 2012 44.47 44.47 44.06 44.14 412,185 -0.51(-1.14%)
Aug 22, 2012 44.23 44.67 44.10 44.65 209,064 +0.53(+1.21%)
Aug 21, 2012 44.34 44.43 43.97 44.12 139,848 +0.25(+0.58%)
Aug 20, 2012 43.90 43.95 43.73 43.87 122,942 -0.06(-0.13%)
Aug 17, 2012 43.99 44.06 43.74 43.92 208,696 +0.02(+0.04%)
Aug 16, 2012 43.43 43.92 43.36 43.91 133,193 +0.57(+1.32%)
Aug 15, 2012 43.21 43.42 43.11 43.33 223,637 +0.52(+1.21%)
Aug 14, 2012 43.02 43.18 42.76 42.82 193,641 -0.98(-2.23%)
Aug 13, 2012 44.03 44.05 43.42 43.79 479,564 -0.38(-0.86%)
Aug 10, 2012 43.41 44.18 43.35 44.18 123,682 +0.63(+1.44%)
Aug 09, 2012 43.48 43.63 43.36 43.55 136,174 -0.20(-0.45%)
Aug 08, 2012 43.56 43.91 43.54 43.75 276,329 -0.19(-0.43%)
Aug 07, 2012 44.02 44.10 43.81 43.94 734,303 -0.63(-1.41%)
Aug 06, 2012 44.59 44.65 44.28 44.57 403,593 +0.34(+0.77%)
Aug 03, 2012 43.72 44.44 43.72 44.22 151,932 +1.92(+4.55%)
Aug 02, 2012 42.13 42.61 41.87 42.30 322,615 -0.19(-0.45%)
Aug 01, 2012 43.08 43.15 42.46 42.49 91,345 -0.40(-0.93%)
Jul 31, 2012 43.22 43.27 42.81 42.89 273,531 -0.51(-1.17%)
Jul 30, 2012 43.37 43.55 43.22 43.40 263,788 -0.09(-0.20%)
Jul 27, 2012 42.59 43.61 42.50 43.48 460,806 +0.99(+2.34%)
Jul 26, 2012 41.64 42.55 41.64 42.49 188,661 +1.64(+4.01%)
Jul 25, 2012 40.68 40.97 40.49 40.85 132,401 +0.56(+1.38%)
Jul 24, 2012 40.18 40.49 39.96 40.30 226,749 +0.12(+0.30%)
Jul 23, 2012 40.12 40.35 39.85 40.18 264,806 -0.84(-2.05%)
Jul 20, 2012 41.00 41.21 40.97 41.02 72,650 -0.77(-1.84%)
Jul 19, 2012 41.58 41.82 41.53 41.79 118,239 +0.05(+0.11%)
Jul 18, 2012 41.51 41.79 41.37 41.74 137,347 -0.29(-0.70%)
Jul 17, 2012 41.70 42.13 41.27 42.04 249,123 +0.29(+0.70%)
Jul 16, 2012 41.61 41.82 41.47 41.74 86,618 +0.17(+0.42%)
Jul 13, 2012 41.25 41.68 41.23 41.57 181,529 +0.16(+0.38%)
Jul 12, 2012 41.11 41.74 40.99 41.41 265,110 -0.54(-1.29%)
Jul 11, 2012 41.87 42.12 41.67 41.95 137,776 +0.31(+0.74%)
Jul 10, 2012 41.95 42.05 41.43 41.64 491,278 +0.24(+0.58%)
Jul 09, 2012 41.24 41.46 41.07 41.40 94,413 -0.17(-0.42%)
Jul 06, 2012 41.25 41.61 41.06 41.58 195,395 +0.16(+0.38%)
Jul 05, 2012 41.47 41.67 41.20 41.42 716,817 -0.68(-1.60%)
Jul 03, 2012 41.74 42.28 41.74 42.09 288,180 +0.55(+1.32%)
Jul 02, 2012 41.08 41.61 41.03 41.55 451,918 -0.06(-0.13%)
Jun 29, 2012 41.29 41.72 41.08 41.60 655,614 +1.36(+3.38%)
Jun 28, 2012 39.88 40.30 39.65 40.24 131,626 -0.36(-0.88%)
Jun 27, 2012 40.44 40.66 40.41 40.60 117,144 +0.45(+1.11%)
Jun 26, 2012 39.47 40.30 39.47 40.15 175,007 +0.81(+2.06%)
Jun 25, 2012 39.53 39.54 39.17 39.34 121,985 -0.56(-1.41%)
Jun 22, 2012 40.19 40.37 39.69 39.91 210,918 +0.32(+0.80%)
Jun 21, 2012 40.52 40.55 39.55 39.59 239,273 -0.26(-0.65%)
Jun 20, 2012 40.06 40.06 39.37 39.85 192,588 +0.27(+0.69%)
Jun 19, 2012 39.09 39.74 39.08 39.58 109,426 +1.01(+2.61%)
Jun 18, 2012 38.60 38.73 38.28 38.57 150,103 -0.37(-0.94%)
Jun 15, 2012 38.37 38.95 38.37 38.94 113,783 +0.18(+0.46%)
Jun 14, 2012 38.46 38.81 38.39 38.76 94,016 +0.51(+1.32%)
Jun 13, 2012 38.32 38.62 38.07 38.25 189,652 -0.24(-0.63%)
Jun 12, 2012 37.96 38.50 37.80 38.49 113,494 +1.22(+3.26%)
Jun 11, 2012 38.18 38.18 37.28 37.28 184,431 -0.69(-1.83%)
Jun 08, 2012 37.05 38.00 37.05 37.97 266,281 +0.91(+2.46%)
Jun 07, 2012 37.43 37.60 36.97 37.06 342,259 +0.08(+0.21%)
Jun 06, 2012 36.39 37.10 36.36 36.98 339,824 +0.88(+2.44%)
Jun 05, 2012 36.14 36.23 35.78 36.10 84,772 +0.02(+0.06%)
Jun 04, 2012 36.13 36.30 35.86 36.08 153,785 +0.32(+0.89%)
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.