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 26, 2010 36.58 37.32 36.33 37.18 238,341 +0.37(+0.99%)
Feb 25, 2010 35.89 36.82 35.55 36.82 531,267 -0.27(-0.73%)
Feb 24, 2010 36.30 37.27 35.87 37.09 546,474 -0.90(-2.36%)
Feb 23, 2010 39.12 39.24 37.73 37.98 803,158 -1.85(-4.65%)
Feb 22, 2010 40.44 40.62 39.62 39.83 225,503 -0.92(-2.25%)
Feb 19, 2010 40.08 40.96 40.08 40.75 206,738 +0.51(+1.26%)
Feb 18, 2010 39.82 40.47 39.67 40.24 461,162 -0.63(-1.55%)
Feb 17, 2010 40.70 40.88 40.51 40.88 252,152 +0.78(+1.94%)
Feb 16, 2010 39.68 40.19 39.42 40.10 258,304 +1.07(+2.75%)
Feb 12, 2010 38.69 39.03 39.03 39.03 119,630 -0.59(-1.49%)
Feb 11, 2010 38.58 39.73 38.58 39.62 301,402 +0.88(+2.27%)
Feb 10, 2010 38.75 38.97 38.33 38.73 395,463 -0.11(-0.29%)
Feb 09, 2010 38.51 39.40 38.20 38.85 1,005,519 +1.49(+3.98%)
Feb 08, 2010 38.16 38.16 37.26 37.36 796,615 -1.19(-3.08%)
Feb 05, 2010 39.26 39.50 37.05 38.55 1,866,421 -1.78(-4.41%)
Feb 04, 2010 42.00 42.00 40.24 40.32 356,524 -2.54(-5.92%)
Feb 03, 2010 43.13 43.24 42.64 42.86 209,252 -0.49(-1.14%)
Feb 02, 2010 43.18 43.56 42.74 43.35 356,634 -0.31(-0.72%)
Feb 01, 2010 42.88 43.68 42.83 43.67 225,160 +2.11(+5.08%)
Jan 29, 2010 42.37 42.50 41.28 41.56 287,094 -0.60(-1.42%)
Jan 28, 2010 42.57 42.69 41.83 42.15 508,106 +0.25(+0.61%)
Jan 27, 2010 42.12 42.15 41.47 41.90 206,934 -0.23(-0.55%)
Jan 26, 2010 41.86 42.59 41.31 42.13 338,957 -0.03(-0.07%)
Jan 25, 2010 42.04 42.33 41.83 42.16 143,966 +0.88(+2.13%)
Jan 22, 2010 41.78 42.09 41.16 41.28 338,834 -1.31(-3.08%)
Jan 21, 2010 43.64 43.69 42.57 42.59 253,229 -1.37(-3.11%)
Jan 20, 2010 44.15 44.15 43.39 43.96 644,759 -0.21(-0.47%)
Jan 19, 2010 43.57 44.18 43.20 44.17 251,970 +1.16(+2.69%)
Jan 15, 2010 43.21 43.01 43.01 43.01 160,221 -0.59(-1.35%)
Jan 14, 2010 43.48 43.65 43.18 43.60 381,330 -0.25(-0.57%)
Jan 13, 2010 43.62 43.99 43.48 43.85 265,617 +1.08(+2.52%)
Jan 12, 2010 42.89 42.97 42.42 42.77 666,023 -0.50(-1.16%)
Jan 11, 2010 43.77 43.77 42.86 43.27 336,589 -0.40(-0.91%)
Jan 08, 2010 43.54 43.75 43.30 43.67 391,684 +0.04(+0.09%)
Jan 07, 2010 43.21 43.66 42.91 43.63 351,139 +0.78(+1.81%)
Jan 06, 2010 42.65 43.12 42.47 42.85 452,385 +0.46(+1.07%)
Jan 05, 2010 42.40 42.55 42.01 42.40 265,669 +0.52(+1.25%)
Jan 04, 2010 41.32 41.99 41.12 41.88 276,192 +1.64(+4.08%)
Dec 31, 2009 40.94 40.23 40.23 40.23 234,437 +0.68(+1.72%)
Dec 30, 2009 39.46 39.59 39.32 39.56 209,719 +0.00(+0.00%)
Dec 29, 2009 39.89 39.93 39.50 39.56 116,145 +0.10(+0.26%)
Dec 28, 2009 39.61 39.70 39.24 39.45 131,614 +0.13(+0.34%)
Dec 24, 2009 39.31 39.32 39.03 39.32 54,034 +0.28(+0.71%)
Dec 23, 2009 39.00 39.08 38.66 39.04 147,758 +0.19(+0.48%)
Dec 22, 2009 38.91 38.99 38.69 38.85 113,328 +0.04(+0.10%)
Dec 21, 2009 38.54 39.14 38.54 38.82 98,770 +0.54(+1.40%)
Dec 18, 2009 38.17 38.39 37.68 38.28 142,674 +0.20(+0.53%)
Dec 17, 2009 38.35 38.35 37.85 38.08 466,108 -0.74(-1.91%)
Dec 16, 2009 38.96 39.20 38.73 38.82 141,196 +0.17(+0.43%)
Dec 15, 2009 38.44 38.80 38.32 38.65 103,512 -0.07(-0.17%)
Dec 14, 2009 38.67 38.88 38.66 38.72 116,994 +0.72(+1.89%)
Dec 11, 2009 37.47 38.23 37.47 38.00 95,077 -0.35(-0.91%)
Dec 10, 2009 38.35 38.47 37.94 38.35 208,300 +0.34(+0.88%)
Dec 09, 2009 37.91 38.11 37.47 38.02 417,263 +0.03(+0.08%)
Dec 08, 2009 38.08 38.17 37.70 37.99 177,798 -0.54(-1.39%)
Dec 07, 2009 38.63 38.97 38.48 38.53 137,823 -0.05(-0.14%)
Dec 04, 2009 38.85 39.33 38.08 38.58 193,012 +0.58(+1.53%)
Dec 03, 2009 38.58 39.01 38.00 38.00 313,513 +1.19(+3.25%)
Dec 02, 2009 36.58 37.14 36.37 36.80 218,893 +1.29(+3.64%)
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.