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 (%)
Feb 29, 2012 40.68 41.01 40.24 40.29 1,485,623 +0.12(+0.31%)
Feb 28, 2012 39.84 40.16 39.75 40.16 652,224 +0.93(+2.38%)
Feb 27, 2012 38.86 39.41 38.65 39.23 463,166 -0.63(-1.58%)
Feb 24, 2012 39.40 39.97 39.16 39.86 622,963 -0.07(-0.18%)
Feb 23, 2012 39.94 40.06 39.65 39.93 232,511 -0.53(-1.31%)
Feb 22, 2012 40.82 40.99 40.28 40.46 126,991 -0.42(-1.03%)
Feb 21, 2012 40.98 41.16 40.71 40.88 231,756 +0.07(+0.17%)
Feb 17, 2012 40.67 40.84 40.51 40.81 204,675 +0.62(+1.55%)
Feb 16, 2012 39.38 40.26 39.13 40.18 219,603 +0.84(+2.14%)
Feb 15, 2012 39.69 39.77 39.30 39.34 336,431 -0.02(-0.04%)
Feb 14, 2012 39.58 39.69 39.04 39.36 371,088 -0.81(-2.02%)
Feb 13, 2012 40.15 40.35 40.03 40.17 315,635 +0.95(+2.42%)
Feb 10, 2012 39.12 39.48 39.10 39.22 540,156 -1.09(-2.71%)
Feb 09, 2012 40.44 40.44 40.07 40.31 486,406 -0.48(-1.18%)
Feb 08, 2012 40.94 41.02 40.60 40.79 219,153 +0.02(+0.06%)
Feb 07, 2012 40.61 40.87 40.29 40.77 270,544 +0.27(+0.67%)
Feb 06, 2012 39.72 40.53 39.48 40.50 212,273 +0.26(+0.64%)
Feb 03, 2012 40.19 40.36 39.95 40.24 190,619 +0.33(+0.82%)
Feb 02, 2012 39.87 40.27 39.66 39.91 248,924 +0.22(+0.55%)
Feb 01, 2012 39.13 39.76 39.08 39.69 377,921 +2.02(+5.36%)
Jan 31, 2012 38.26 38.38 37.53 37.68 443,056 -0.54(-1.41%)
Jan 30, 2012 37.86 38.38 37.56 38.21 384,812 +0.05(+0.14%)
Jan 27, 2012 37.50 38.28 37.36 38.16 263,897 +1.04(+2.79%)
Jan 26, 2012 37.41 37.59 37.01 37.12 291,162 +0.72(+1.99%)
Jan 25, 2012 35.46 36.48 35.32 36.40 301,145 +0.71(+1.99%)
Jan 24, 2012 35.20 35.71 35.04 35.69 109,696 -0.21(-0.59%)
Jan 23, 2012 35.71 35.92 35.54 35.90 287,830 +0.44(+1.25%)
Jan 20, 2012 35.22 35.46 35.07 35.46 179,753 +0.02(+0.07%)
Jan 19, 2012 35.01 35.44 34.82 35.43 330,692 +0.19(+0.55%)
Jan 18, 2012 34.41 35.35 34.31 35.24 340,387 +1.14(+3.34%)
Jan 17, 2012 33.86 34.29 33.78 34.10 318,510 +1.29(+3.92%)
Jan 13, 2012 32.85 32.85 32.31 32.81 205,576 -0.62(-1.86%)
Jan 12, 2012 33.34 33.55 33.01 33.44 201,048 +0.69(+2.12%)
Jan 11, 2012 32.41 32.82 32.39 32.74 195,200 +0.74(+2.31%)
Jan 10, 2012 32.17 32.34 31.80 32.00 172,541 +0.62(+1.96%)
Jan 09, 2012 31.33 31.54 31.12 31.39 459,246 +0.02(+0.07%)
Jan 06, 2012 32.07 32.07 31.37 31.37 174,115 -0.79(-2.45%)
Jan 05, 2012 32.07 32.43 31.79 32.15 429,169 -0.31(-0.96%)
Jan 04, 2012 32.77 32.78 32.15 32.46 254,429 +0.41(+1.29%)
Dec 30, 2011 32.53 32.67 31.91 32.05 264,629 -0.18(-0.56%)
Dec 29, 2011 31.61 32.28 31.60 32.23 472,567 +0.69(+2.20%)
Dec 28, 2011 32.42 32.42 31.45 31.54 385,175 -1.14(-3.48%)
Dec 27, 2011 32.44 32.72 32.44 32.67 108,647 +0.17(+0.53%)
Dec 23, 2011 32.24 32.53 32.18 32.50 317,474 -0.18(-0.55%)
Dec 21, 2011 32.41 32.68 32.09 32.68 185,063 -0.11(-0.33%)
Dec 20, 2011 32.17 32.92 32.11 32.79 411,652 +1.87(+6.04%)
Dec 19, 2011 31.70 31.73 30.91 30.92 137,375 -1.13(-3.54%)
Dec 16, 2011 32.13 32.48 31.78 32.06 236,582 -0.12(-0.36%)
Dec 15, 2011 32.68 32.82 32.12 32.17 278,455 +0.38(+1.20%)
Dec 14, 2011 32.04 32.21 31.70 31.79 691,054 -0.54(-1.68%)
Dec 13, 2011 33.18 33.32 32.10 32.34 311,834 -0.56(-1.70%)
Dec 12, 2011 33.16 33.21 32.66 32.90 175,655 -1.24(-3.64%)
Dec 09, 2011 33.75 34.46 33.75 34.14 529,175 +0.75(+2.23%)
Dec 08, 2011 34.56 34.77 33.25 33.39 346,537 -2.08(-5.86%)
Dec 07, 2011 34.92 35.61 34.77 35.47 228,401 +0.54(+1.53%)
Dec 06, 2011 34.91 35.13 34.68 34.94 87,920 -0.40(-1.12%)
Dec 05, 2011 35.57 35.60 35.04 35.33 313,239 +0.68(+1.97%)
Dec 02, 2011 35.32 35.40 34.63 34.65 425,787 +0.37(+1.08%)
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.