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 (%)
Sep 30, 2008 32.10 33.29 31.84 33.29 34,030 +1.74(+5.51%)
Sep 29, 2008 33.23 33.23 27.62 31.55 41,378 -3.15(-9.08%)
Sep 26, 2008 33.68 34.70 33.55 34.70 0 +0.45(+1.31%)
Sep 25, 2008 33.62 34.58 33.62 34.26 25,525 +1.54(+4.71%)
Sep 24, 2008 32.93 33.05 32.58 32.72 24,038 +0.41(+1.26%)
Sep 23, 2008 33.24 33.38 32.02 32.31 112,523 -1.03(-3.09%)
Sep 22, 2008 34.61 34.61 33.14 33.34 78,299 -0.98(-2.85%)
Sep 19, 2008 33.57 34.59 33.35 34.32 0 +4.21(+13.98%)
Sep 18, 2008 28.57 30.34 27.71 30.11 25,759 +0.42(+1.40%)
Sep 17, 2008 30.25 30.25 28.14 29.69 62,613 -2.45(-7.61%)
Sep 16, 2008 29.97 32.14 29.97 32.14 92,229 +0.67(+2.14%)
Sep 15, 2008 31.86 32.84 31.46 31.46 60,234 -3.90(-11.02%)
Sep 12, 2008 34.08 35.52 34.08 35.36 49,621 +0.22(+0.64%)
Sep 11, 2008 34.51 35.23 33.99 35.14 197,023 -1.09(-3.01%)
Sep 10, 2008 36.96 36.96 36.17 36.23 144,034 -0.31(-0.86%)
Sep 09, 2008 39.63 40.29 36.15 36.54 39,804 -1.66(-4.36%)
Sep 08, 2008 38.50 38.53 37.39 38.20 42,563 +1.60(+4.38%)
Sep 05, 2008 36.63 36.80 35.90 36.60 0 +0.12(+0.33%)
Sep 04, 2008 37.58 37.63 36.11 36.48 180,331 -1.93(-5.03%)
Sep 03, 2008 38.59 38.85 38.13 38.41 45,762 -0.50(-1.29%)
Sep 02, 2008 39.82 39.95 38.69 38.91 104,382 +0.02(+0.04%)
Aug 29, 2008 39.16 39.17 38.54 38.90 13,830 -0.59(-1.48%)
Aug 28, 2008 39.43 39.59 39.26 39.48 15,995 +0.59(+1.51%)
Aug 27, 2008 38.75 39.27 37.60 38.90 24,507 -0.27(-0.69%)
Aug 26, 2008 39.20 39.54 38.81 39.17 22,913 -0.11(-0.27%)
Aug 25, 2008 40.06 40.06 39.26 39.27 45,977 -1.05(-2.61%)
Aug 22, 2008 40.18 40.50 39.96 40.32 1,779,976 +0.96(+2.45%)
Aug 21, 2008 38.30 39.41 38.30 39.36 129,237 +0.47(+1.21%)
Aug 20, 2008 39.07 39.18 38.75 38.89 39,364 -0.78(-1.97%)
Aug 19, 2008 39.69 40.20 39.30 39.67 59,914 -1.31(-3.20%)
Aug 18, 2008 41.77 41.83 40.65 40.98 62,786 -0.48(-1.15%)
Aug 15, 2008 41.67 41.83 41.32 41.46 0 -0.02(-0.05%)
Aug 14, 2008 41.11 41.87 41.06 41.48 34,084 +0.54(+1.32%)
Aug 13, 2008 40.37 41.12 40.34 40.94 46,201 +0.39(+0.95%)
Aug 12, 2008 40.81 41.08 40.50 40.55 34,716 -0.38(-0.92%)
Aug 11, 2008 41.00 41.73 40.86 40.93 220,093 -0.03(-0.07%)
Aug 08, 2008 40.55 41.01 38.32 40.96 110,070 -0.10(-0.24%)
Aug 07, 2008 41.54 41.85 40.97 41.06 194,335 -1.76(-4.11%)
Aug 06, 2008 41.89 42.82 41.85 42.82 133,381 -0.23(-0.54%)
Aug 05, 2008 42.94 43.31 42.55 43.05 45,143 -0.38(-0.88%)
Aug 04, 2008 51.16 44.13 42.74 43.43 124,001 +0.49(+1.13%)
Aug 01, 2008 43.17 43.41 42.83 42.94 74,989 +0.56(+1.32%)
Jul 31, 2008 41.79 43.09 41.68 42.38 113,276 +0.24(+0.57%)
Jul 30, 2008 40.09 42.83 38.70 42.15 174,955 +3.51(+9.10%)
Jul 29, 2008 38.63 38.79 37.80 38.63 33,203 +2.40(+6.62%)
Jul 28, 2008 36.71 38.07 36.23 36.23 22,974 -0.23(-0.63%)
Jul 25, 2008 36.39 36.78 34.34 36.47 29,950 -0.11(-0.31%)
Jul 24, 2008 38.07 38.07 36.58 36.58 20,768 -1.16(-3.08%)
Jul 23, 2008 38.01 38.01 37.43 37.74 31,628 +0.19(+0.50%)
Jul 22, 2008 37.08 37.55 36.58 37.55 27,567 +0.06(+0.16%)
Jul 21, 2008 37.98 38.22 37.50 37.50 51,556 +0.12(+0.32%)
Jul 18, 2008 37.44 37.44 36.92 37.38 26,141 +0.73(+2.00%)
Jul 17, 2008 37.17 37.17 36.32 36.64 118,727 +0.72(+2.02%)
Jul 16, 2008 34.77 35.92 34.77 35.92 113,043 +1.40(+4.07%)
Jul 15, 2008 33.87 34.66 33.58 34.52 58,650 +0.41(+1.20%)
Jul 14, 2008 34.61 34.61 33.71 34.11 456,125 +0.87(+2.60%)
Jul 11, 2008 33.31 33.48 32.93 33.24 92,148 -0.96(-2.82%)
Jul 10, 2008 34.08 34.49 33.83 34.20 28,522 +0.75(+2.25%)
Jul 09, 2008 34.29 34.34 33.45 33.45 88,030 -0.03(-0.09%)
Jul 08, 2008 33.14 33.80 33.05 33.48 167,322 +0.45(+1.36%)
Jul 07, 2008 33.52 33.54 32.55 33.03 253,575 +1.01(+3.15%)
Jul 04, 2008 32.19 32.37 31.72 32.02 30,783 +0.00(+0.00%)
Jul 03, 2008 32.19 32.37 31.72 32.02 30,783 +1.00(+3.22%)
Jul 02, 2008 31.41 32.10 30.92 31.02 333,513 -0.55(-1.76%)
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.