TUR Historical Prices | iShares MSCI Turkey Investable Stock

Dow

0.47% Nasdaq

0.19%

iShares MSCI Turkey Invest Mkt Index (TUR)

-NYSEArca

56.96 0.77(1.33%) 1:22PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	56.76	57.77	56.59	57.73	417,000	57.73
Sep 30, 2013	54.09	55.53	54.00	55.16	341,000	55.16
Sep 27, 2013	55.66	55.66	54.82	54.91	203,500	54.91
Sep 26, 2013	56.57	56.80	55.58	55.93	144,500	55.93
Sep 25, 2013	57.35	57.70	56.41	56.54	209,900	56.54
Sep 24, 2013	57.64	57.78	57.07	57.26	140,600	57.26
Sep 23, 2013	58.13	58.30	57.61	57.93	277,900	57.93
Sep 20, 2013	58.92	59.45	58.21	58.32	504,000	58.32
Sep 19, 2013	61.10	61.29	60.26	61.07	532,100	61.07
Sep 18, 2013	56.09	59.40	55.78	59.08	949,600	59.08
Sep 17, 2013	55.94	56.24	55.64	55.94	214,300	55.94
Sep 16, 2013	55.97	56.29	55.65	55.76	414,700	55.76
Sep 13, 2013	53.37	53.41	52.72	53.24	212,300	53.24
Sep 12, 2013	53.88	54.37	53.25	53.48	267,100	53.48
Sep 11, 2013	53.75	54.05	53.38	53.93	261,800	53.93
Sep 10, 2013	53.54	53.99	53.30	53.63	413,700	53.63
Sep 9, 2013	51.22	52.71	51.05	52.65	610,400	52.65
Sep 6, 2013	49.78	50.04	48.74	49.63	807,500	49.63
Sep 5, 2013	48.11	48.93	48.11	48.82	336,900	48.82
Sep 4, 2013	49.09	49.24	48.80	49.09	316,600	49.09
Sep 3, 2013	49.60	49.60	48.31	48.49	425,800	48.49
Aug 30, 2013	48.77	48.92	48.09	48.42	431,100	48.42
Aug 29, 2013	49.23	49.65	48.50	48.57	397,700	48.57
Aug 28, 2013	47.48	48.63	47.27	48.03	459,100	48.03
Aug 27, 2013	49.09	49.20	47.98	48.01	1,592,700	48.01
Aug 26, 2013	51.40	51.91	51.12	51.26	234,700	51.26
Aug 23, 2013	50.88	51.70	50.37	51.50	298,100	51.50
Aug 22, 2013	51.65	51.81	50.94	51.13	582,700	51.13
Aug 21, 2013	54.11	54.11	52.23	52.25	1,619,500	52.25
Aug 20, 2013	55.09	55.67	55.09	55.27	679,700	55.27
Aug 19, 2013	55.88	56.07	54.88	54.95	600,500	54.95
Aug 16, 2013	57.71	57.73	56.88	56.96	200,300	56.96
Aug 15, 2013	57.54	57.73	56.94	57.63	150,500	57.63
Aug 14, 2013	58.84	58.96	58.53	58.84	265,000	58.84
Aug 13, 2013	58.94	58.94	58.25	58.71	200,100	58.71
Aug 12, 2013	58.30	59.08	58.22	58.91	155,600	58.91
Aug 9, 2013	57.93	58.51	57.82	58.21	168,700	58.21
Aug 8, 2013	57.40	58.09	56.95	57.92	301,700	57.92
Aug 7, 2013	56.96	57.12	56.55	56.55	249,800	56.55
Aug 6, 2013	57.61	57.74	57.17	57.37	131,500	57.37
Aug 5, 2013	57.51	57.82	57.37	57.42	132,800	57.42
Aug 2, 2013	57.09	58.15	57.09	57.98	164,500	57.98
Aug 1, 2013	57.08	57.25	56.51	57.09	422,400	57.09
Jul 31, 2013	56.38	57.10	56.08	56.15	440,200	56.15
Jul 30, 2013	57.67	58.05	57.67	57.74	175,000	57.74
Jul 29, 2013	56.36	57.00	56.35	56.66	213,500	56.66
Jul 26, 2013	56.71	57.02	56.21	56.99	138,900	56.99
Jul 25, 2013	56.70	57.86	56.64	57.75	152,800	57.75
Jul 24, 2013	58.53	58.53	57.22	57.52	292,600	57.52
Jul 23, 2013	60.01	60.01	58.93	59.52	170,000	59.52
Jul 22, 2013	59.44	59.76	59.28	59.51	355,800	59.51
Jul 19, 2013	59.52	59.63	59.21	59.55	196,700	59.55
Jul 18, 2013	60.00	60.58	59.89	60.10	221,500	60.10
Jul 17, 2013	60.71	60.71	60.14	60.51	181,000	60.51
Jul 16, 2013	58.67	59.52	58.67	59.41	239,600	59.41
Jul 15, 2013	58.55	59.23	58.45	58.83	264,700	58.83
Jul 12, 2013	55.83	56.90	55.57	56.75	255,800	56.75
Jul 11, 2013	55.51	56.20	54.79	56.20	430,200	56.20
Jul 10, 2013	54.57	55.08	54.25	54.42	443,400	54.42
Jul 9, 2013	55.91	56.28	55.28	56.22	255,500	56.22
Jul 8, 2013	55.51	55.55	54.86	55.11	312,600	55.11
Jul 5, 2013	56.45	56.58	55.17	55.87	1,814,400	55.87
Jul 3, 2013	56.39	57.43	56.21	56.39	697,200	56.39
Jul 2, 2013	59.26	59.72	57.79	58.22	376,100	58.22
Jul 1, 2013	59.95	59.98	58.99	59.08	399,100	59.08
Jun 28, 2013	57.95	59.78	57.76	59.40	619,200	59.40
* 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.

Search for share prices

More On TUR

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Turkey Invest Mkt Index (TUR)