ISHARES MSCI TURKEY INVEST MKT $61.48

down -1.71


19/6/2013 04:19 PM  |  NYSEARCA : TUR  |  Industries :
Type:

TUR historical data

Date Open High Low Close Volume
6/19/2013 64.01 64.10 61.26 61.48 24965
6/18/2013 63.47 63.50 62.84 63.19 6437
6/17/2013 65.28 65.70 63.57 63.89 3503
6/14/2013 65.63 66.15 63.73 64.16 20097
6/13/2013 63.46 63.96 62.50 63.92 17596
6/12/2013 62.11 63.74 61.73 63.03 16557
6/11/2013 60.68 61.28 60.35 60.72 9130
6/10/2013 62.27 62.50 61.49 62.27 11835
6/7/2013 62.90 63.80 62.26 62.56 12160
6/6/2013 58.79 60.90 58.26 60.68 18315
6/5/2013 64.55 65.43 63.53 63.59 5914
6/4/2013 65.74 65.97 64.31 64.48 8890
6/3/2013 63.65 63.86 62.00 63.58 14488
5/31/2013 69.44 70.20 69.09 69.30 4972
5/30/2013 71.17 71.31 70.68 70.84 2643
5/29/2013 71.57 71.59 70.88 71.02 2897
5/28/2013 74.78 74.78 73.18 73.31 2951
5/24/2013 75.06 75.43 74.83 75.15 2498
5/23/2013 74.81 75.95 74.42 75.92 3035
5/22/2013 76.60 77.40 75.51 75.71 3147
5/21/2013 75.26 75.54 74.65 75.38 4042
5/20/2013 74.64 74.83 74.37 74.62 3880
5/17/2013 76.42 76.55 75.80 76.10 2307
5/16/2013 76.87 77.16 76.11 76.77 3593
5/15/2013 76.90 77.32 76.69 77.27 2655
5/14/2013 75.91 76.95 75.91 76.81 2913
5/13/2013 75.46 75.52 75.07 75.40 1948
5/10/2013 75.71 75.79 75.31 75.73 2866
5/9/2013 76.49 76.58 75.73 76.18 3530
5/8/2013 76.97 77.38 76.83 77.30 3973
5/7/2013 75.96 76.23 75.45 76.18 4201
5/6/2013 75.67 76.29 75.48 76.27 3237
5/3/2013 75.49 76.08 74.96 75.23 2017
5/2/2013 74.41 75.39 74.41 75.21 3790
5/1/2013 73.38 73.38 72.57 72.69 1951
4/30/2013 72.76 73.33 72.70 73.21 2766
4/29/2013 71.56 72.26 71.56 72.02 1940
4/26/2013 71.67 72.10 71.61 71.73 2678
4/25/2013 71.56 72.00 71.44 71.77 1957
4/24/2013 71.59 71.81 71.14 71.67 2444
4/23/2013 71.31 71.95 71.07 71.87 2604
4/22/2013 70.85 71.24 70.45 71.23 1688
4/19/2013 70.02 70.56 69.80 70.30 2007
4/18/2013 70.96 70.96 69.76 69.99 2780
4/17/2013 71.96 71.97 70.97 71.19 1694
4/16/2013 72.56 72.70 71.55 72.17 4090
4/15/2013 72.25 72.55 71.45 71.45 2255
4/12/2013 71.56 71.98 71.41 71.85 2763
4/11/2013 71.32 71.99 71.32 71.79 2274
4/10/2013 70.46 70.60 70.02 70.18 2224
4/9/2013 70.43 71.09 70.00 70.76 1809
4/8/2013 70.37 71.13 70.16 70.97 2439
4/5/2013 69.40 69.68 68.78 69.62 2919
4/4/2013 70.50 70.78 69.27 69.67 4506
4/3/2013 71.28 71.56 70.17 70.41 3581
4/2/2013 71.71 72.20 71.60 71.75 4128
4/1/2013 71.67 71.88 71.48 71.59 1583
3/28/2013 70.72 71.25 70.65 71.19 4146
3/27/2013 69.02 70.76 68.96 70.56 2472
3/26/2013 69.13 69.89 69.12 69.89 2413
3/25/2013 68.60 68.78 68.05 68.45 2779
3/22/2013 68.00 68.52 67.79 68.47 987
3/21/2013 68.69 68.82 67.76 67.88 2449
3/20/2013 68.22 68.55 67.98 68.16 2332
3/19/2013 68.78 69.00 67.30 67.72 2852
3/18/2013 68.92 69.22 68.72 68.91 1728
3/15/2013 69.20 69.39 69.02 69.15 1069
3/14/2013 68.32 68.43 67.95 68.23 2499
3/13/2013 68.90 69.05 68.25 68.32 2321
3/12/2013 69.32 69.51 69.19 69.26 2140
3/11/2013 69.76 69.76 69.26 69.65 2079
3/8/2013 69.46 69.84 69.15 69.77 2167
3/7/2013 68.19 68.59 68.10 68.52 1781
3/6/2013 68.71 68.97 68.61 68.62 2979
3/5/2013 68.16 68.32 67.67 67.77 3015
3/4/2013 67.02 67.46 66.99 67.41 2140
3/1/2013 65.94 66.99 65.94 66.95 2945
2/28/2013 65.63 66.30 65.63 65.91 3170
2/27/2013 65.14 65.61 65.02 65.61 3759
2/26/2013 64.21 64.79 64.11 64.75 2918
2/25/2013 64.13 64.34 62.77 62.77 4583
2/22/2013 63.94 64.06 63.16 63.33 6332
2/21/2013 65.45 65.45 64.37 64.66 4576
2/20/2013 66.80 66.91 66.12 66.27 4732
2/19/2013 66.51 66.55 66.21 66.44 2946
2/15/2013 66.42 66.67 66.22 66.45 1445
2/14/2013 65.70 66.18 65.56 66.11 1562
2/13/2013 66.80 66.99 66.32 66.54 2463
2/12/2013 66.79 66.93 66.11 66.30 1956
2/11/2013 65.80 65.97 65.33 65.39 3650
2/8/2013 66.48 66.99 66.31 66.66 3067
2/7/2013 67.41 67.41 65.86 66.17 5948
2/6/2013 68.47 68.58 67.96 68.23 3282
2/5/2013 68.87 68.90 68.10 68.53 4530
2/4/2013 68.71 69.37 68.47 68.73 4590
2/1/2013 68.74 69.48 68.41 69.31 4286
1/31/2013 68.55 68.77 67.27 67.62 7934
1/30/2013 67.77 67.87 67.10 67.11 9653
1/29/2013 69.20 70.33 68.94 70.06 3997
1/28/2013 70.36 70.46 68.57 69.18 7713
Marketplace
Trading Center