TUR: Historical Prices for ISHARES MSCI TURKEY

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.45	47.81	47.20	47.35	238,100	47.35
20-Nov-09	47.06	47.30	46.50	47.30	293,000	47.30
19-Nov-09	48.27	48.57	47.72	48.32	569,400	48.32
18-Nov-09	48.96	49.43	48.50	48.78	450,100	48.78
17-Nov-09	50.00	50.15	49.29	50.14	257,600	50.14
16-Nov-09	51.42	51.85	51.06	51.64	213,800	51.64
13-Nov-09	50.92	51.52	50.55	51.48	139,200	51.48
12-Nov-09	51.65	51.88	50.53	50.77	161,100	50.77
11-Nov-09	51.87	52.30	51.39	51.74	184,400	51.74
10-Nov-09	50.79	51.48	50.43	51.01	254,500	51.01
9-Nov-09	50.42	51.20	50.19	51.20	485,600	51.20
6-Nov-09	49.64	49.70	49.00	49.49	155,600	49.49
5-Nov-09	49.32	49.79	48.96	49.64	167,300	49.64
4-Nov-09	48.75	49.69	48.58	48.67	218,800	48.67
3-Nov-09	47.47	48.21	47.30	48.01	339,400	48.01
2-Nov-09	47.96	49.33	47.77	48.31	369,300	48.31
30-Oct-09	50.61	51.15	47.25	47.94	538,000	47.94
29-Oct-09	50.02	51.54	50.01	51.53	335,000	51.53
28-Oct-09	51.17	51.17	48.92	49.04	547,700	49.04
27-Oct-09	52.66	52.78	51.51	51.98	242,300	51.98
26-Oct-09	53.89	54.35	52.28	52.58	264,000	52.58
23-Oct-09	54.68	54.98	53.56	53.82	199,500	53.82
22-Oct-09	53.94	54.82	53.54	54.74	146,600	54.74
21-Oct-09	53.83	54.98	53.75	53.75	204,400	53.75
20-Oct-09	54.71	54.86	53.80	54.31	158,000	54.31
19-Oct-09	53.74	54.57	53.50	54.51	175,100	54.51
16-Oct-09	53.41	53.54	52.96	53.41	97,300	53.41
15-Oct-09	54.88	55.34	54.56	55.23	354,900	55.23
14-Oct-09	54.65	55.59	54.60	55.37	239,700	55.37
13-Oct-09	53.76	53.91	53.15	53.65	388,800	53.65
12-Oct-09	53.80	54.40	53.77	54.01	188,200	54.01
9-Oct-09	53.20	53.54	52.77	53.24	489,600	53.24
8-Oct-09	52.80	53.54	52.65	53.29	178,200	53.29
7-Oct-09	51.78	52.07	51.31	52.03	215,700	52.03
6-Oct-09	51.95	52.70	51.83	52.40	322,600	52.40
5-Oct-09	49.74	50.77	49.63	50.47	97,600	50.47
2-Oct-09	48.04	49.20	47.92	48.80	516,800	48.80
1-Oct-09	49.90	49.90	48.55	48.69	366,800	48.69
30-Sep-09	51.16	51.43	49.71	50.28	215,400	50.28
29-Sep-09	50.13	50.60	50.00	50.17	116,300	50.17
28-Sep-09	49.69	50.31	49.48	50.14	98,600	50.14
25-Sep-09	49.77	49.97	49.22	49.58	71,500	49.58
24-Sep-09	49.81	50.50	49.13	49.59	278,100	49.59
23-Sep-09	49.53	50.31	49.05	49.39	174,500	49.39
22-Sep-09	49.48	49.91	49.47	49.79	74,600	49.79
21-Sep-09	48.86	49.13	48.27	48.94	162,500	48.94
18-Sep-09	49.43	49.60	49.07	49.51	263,700	49.51
17-Sep-09	49.31	49.72	48.86	49.22	117,900	49.22
16-Sep-09	49.26	49.68	48.48	49.65	185,400	49.65
15-Sep-09	48.32	48.87	47.78	48.57	648,000	48.57
14-Sep-09	48.00	48.87	47.86	48.87	438,700	48.87
11-Sep-09	48.04	48.57	48.04	48.49	193,800	48.49
10-Sep-09	46.58	47.32	46.10	47.32	363,400	47.32
9-Sep-09	46.72	46.87	46.31	46.63	431,500	46.63
8-Sep-09	47.65	47.65	46.71	47.17	240,200	47.17
4-Sep-09	47.18	47.80	46.50	47.51	193,800	47.51
3-Sep-09	47.37	47.96	47.08	47.70	244,300	47.70
2-Sep-09	46.46	47.18	46.05	46.94	204,200	46.94
1-Sep-09	47.95	48.58	46.68	46.84	396,100	46.84
31-Aug-09	48.92	48.92	47.88	48.41	370,000	48.41
28-Aug-09	50.19	50.19	49.05	49.23	677,700	49.23
27-Aug-09	49.00	51.27	48.59	49.77	833,600	49.77
26-Aug-09	49.12	49.12	48.45	48.71	147,300	48.71
25-Aug-09	50.24	50.66	49.97	50.14	189,800	50.14
24-Aug-09	50.17	50.55	49.46	49.67	296,600	49.67
21-Aug-09	49.59	50.00	49.22	49.87	153,500	49.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions