TUR Historical Prices | iShares MSCI Turkey Investable Stock

Dow

0.80% Nasdaq

0.97%

iShares MSCI Turkey Invest Mkt Index (TUR)

-NYSEArca

76.10 0.67(0.87%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	76.42	76.55	75.80	76.10	230,700	76.10
May 16, 2013	76.87	77.16	76.11	76.77	359,300	76.77
May 15, 2013	76.90	77.32	76.69	77.27	265,500	77.27
May 14, 2013	75.91	76.95	75.91	76.81	291,300	76.81
May 13, 2013	75.46	75.52	75.07	75.40	194,800	75.40
May 10, 2013	75.71	75.79	75.31	75.73	286,600	75.73
May 9, 2013	76.49	76.58	75.73	76.18	353,000	76.18
May 8, 2013	76.97	77.38	76.83	77.30	397,300	77.30
May 7, 2013	75.96	76.23	75.45	76.18	420,100	76.18
May 6, 2013	75.67	76.29	75.48	76.27	323,700	76.27
May 3, 2013	75.49	76.08	74.96	75.23	201,700	75.23
May 2, 2013	74.41	75.39	74.41	75.21	379,000	75.21
May 1, 2013	73.38	73.38	72.57	72.69	195,100	72.69
Apr 30, 2013	72.76	73.33	72.70	73.21	276,600	73.21
Apr 29, 2013	71.56	72.26	71.56	72.02	194,000	72.02
Apr 26, 2013	71.67	72.10	71.61	71.73	267,800	71.73
Apr 25, 2013	71.56	72.00	71.44	71.77	195,700	71.77
Apr 24, 2013	71.59	71.81	71.14	71.67	244,400	71.67
Apr 23, 2013	71.31	71.95	71.07	71.87	260,400	71.87
Apr 22, 2013	70.85	71.24	70.45	71.23	168,800	71.23
Apr 19, 2013	70.02	70.56	69.80	70.30	200,700	70.30
Apr 18, 2013	70.96	70.96	69.76	69.99	278,000	69.99
Apr 17, 2013	71.96	71.97	70.97	71.19	169,400	71.19
Apr 16, 2013	72.56	72.70	71.55	72.17	409,000	72.17
Apr 15, 2013	72.25	72.55	71.45	71.45	225,500	71.45
Apr 12, 2013	71.56	71.98	71.41	71.85	276,300	71.85
Apr 11, 2013	71.32	71.99	71.32	71.79	227,400	71.79
Apr 10, 2013	70.46	70.60	70.02	70.18	222,400	70.18
Apr 9, 2013	70.43	71.09	70.00	70.76	180,900	70.76
Apr 8, 2013	70.37	71.13	70.16	70.97	243,900	70.97
Apr 5, 2013	69.40	69.68	68.78	69.62	291,900	69.62
Apr 4, 2013	70.50	70.78	69.27	69.67	450,600	69.67
Apr 3, 2013	71.28	71.56	70.17	70.41	358,100	70.41
Apr 2, 2013	71.71	72.20	71.60	71.75	412,800	71.75
Apr 1, 2013	71.67	71.88	71.48	71.59	158,300	71.59
Mar 28, 2013	70.72	71.25	70.65	71.19	414,600	71.19
Mar 27, 2013	69.02	70.76	68.96	70.56	247,200	70.56
Mar 26, 2013	69.13	69.89	69.12	69.89	241,300	69.89
Mar 25, 2013	68.60	68.78	68.05	68.45	277,900	68.45
Mar 22, 2013	68.00	68.52	67.79	68.47	98,700	68.47
Mar 21, 2013	68.69	68.82	67.76	67.88	244,900	67.88
Mar 20, 2013	68.22	68.55	67.98	68.16	233,200	68.16
Mar 19, 2013	68.78	69.00	67.30	67.72	285,200	67.72
Mar 18, 2013	68.92	69.22	68.72	68.91	172,800	68.91
Mar 15, 2013	69.20	69.39	69.02	69.15	106,900	69.15
Mar 14, 2013	68.32	68.43	67.95	68.23	249,900	68.23
Mar 13, 2013	68.90	69.05	68.25	68.32	232,100	68.32
Mar 12, 2013	69.32	69.51	69.19	69.26	214,000	69.26
Mar 11, 2013	69.76	69.76	69.26	69.65	207,900	69.65
Mar 8, 2013	69.46	69.84	69.15	69.77	216,700	69.77
Mar 7, 2013	68.19	68.59	68.10	68.52	178,100	68.52
Mar 6, 2013	68.71	68.97	68.61	68.62	297,900	68.62
Mar 5, 2013	68.16	68.32	67.67	67.77	301,500	67.77
Mar 4, 2013	67.02	67.46	66.99	67.41	214,000	67.41
Mar 1, 2013	65.94	66.99	65.94	66.95	294,500	66.95
Feb 28, 2013	65.63	66.30	65.63	65.91	317,000	65.91
Feb 27, 2013	65.14	65.61	65.02	65.61	375,900	65.61
Feb 26, 2013	64.21	64.79	64.11	64.75	291,800	64.75
Feb 25, 2013	64.13	64.34	62.77	62.77	458,300	62.77
Feb 22, 2013	63.94	64.06	63.16	63.33	633,200	63.33
Feb 21, 2013	65.45	65.45	64.37	64.66	457,600	64.66
Feb 20, 2013	66.80	66.91	66.12	66.27	473,200	66.27
Feb 19, 2013	66.51	66.55	66.21	66.44	294,600	66.44
Feb 15, 2013	66.42	66.67	66.22	66.45	144,500	66.45
Feb 14, 2013	65.70	66.18	65.56	66.11	156,200	66.11
Feb 13, 2013	66.80	66.99	66.32	66.54	246,300	66.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TUR

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Turkey Invest Mkt Index (TUR)