Skip to main content
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 (%)
Jan 30, 2015 43.82 44.29 43.39 43.45 507,592 -1.09(-2.45%)
Jan 29, 2015 44.79 44.96 44.07 44.54 425,472 -1.01(-2.22%)
Jan 28, 2015 46.17 46.27 45.37 45.55 465,505 -0.90(-1.93%)
Jan 27, 2015 46.48 46.75 46.26 46.45 976,391 -0.57(-1.21%)
Jan 26, 2015 46.50 47.33 46.48 47.02 472,679 +0.33(+0.70%)
Jan 23, 2015 47.03 47.25 46.59 46.69 290,133 -1.33(-2.78%)
Jan 22, 2015 46.92 48.16 46.66 48.02 712,133 +1.02(+2.16%)
Jan 21, 2015 46.53 47.28 46.39 47.01 1,119,397 +0.81(+1.76%)
Jan 20, 2015 45.88 46.29 45.59 46.19 696,363 +0.26(+0.57%)
Jan 16, 2015 45.11 46.03 44.96 45.93 985,526 +0.43(+0.95%)
Jan 15, 2015 46.34 46.46 45.38 45.50 500,039 -0.82(-1.77%)
Jan 14, 2015 46.08 46.47 46.01 46.32 240,442 -0.06(-0.12%)
Jan 13, 2015 46.80 46.90 46.00 46.38 365,360 -0.04(-0.09%)
Jan 12, 2015 46.36 46.60 46.23 46.42 198,485 +0.22(+0.48%)
Jan 09, 2015 46.49 46.67 45.92 46.20 613,365 +0.10(+0.21%)
Jan 08, 2015 45.72 46.36 45.67 46.10 548,271 +0.94(+2.07%)
Jan 07, 2015 45.18 45.27 44.73 45.17 347,277 +0.56(+1.26%)
Jan 06, 2015 44.73 45.16 44.28 44.61 390,967 +0.40(+0.90%)
Jan 05, 2015 44.77 44.88 44.17 44.21 489,309 +0.40(+0.91%)
Jan 02, 2015 43.93 44.01 43.65 43.81 300,006 -0.40(-0.90%)
Dec 31, 2014 44.03 44.21 44.21 44.21 178,259 +0.36(+0.82%)
Dec 30, 2014 43.81 44.00 43.60 43.85 319,713 +0.08(+0.19%)
Dec 29, 2014 43.87 44.03 43.60 43.77 176,046 -0.46(-1.05%)
Dec 26, 2014 44.52 44.63 44.21 44.23 62,419 -0.34(-0.77%)
Dec 24, 2014 44.17 44.57 44.57 44.57 38,330 +0.34(+0.77%)
Dec 23, 2014 44.28 44.60 43.87 44.23 161,861 -0.34(-0.77%)
Dec 22, 2014 44.36 44.67 44.35 44.57 191,899 +0.72(+1.63%)
Dec 19, 2014 43.59 44.11 43.33 43.86 422,408 +0.23(+0.52%)
Dec 18, 2014 43.15 43.71 43.11 43.63 1,052,774 +1.07(+2.51%)
Dec 17, 2014 41.42 43.76 41.17 42.56 945,257 +1.75(+4.29%)
Dec 16, 2014 40.76 41.46 40.21 40.81 561,453 -0.68(-1.63%)
Dec 15, 2014 42.90 42.99 41.28 41.49 689,211 -1.98(-4.55%)
Dec 12, 2014 43.86 43.95 43.30 43.47 422,840 -1.21(-2.71%)
Dec 11, 2014 45.34 45.51 44.65 44.68 184,210 +0.08(+0.18%)
Dec 10, 2014 45.10 45.14 44.50 44.60 219,690 -0.34(-0.76%)
Dec 09, 2014 45.10 45.10 44.65 44.94 512,478 -0.24(-0.54%)
Dec 08, 2014 45.27 45.36 44.87 45.18 392,943 -0.67(-1.46%)
Dec 05, 2014 46.07 46.22 45.61 45.85 253,430 -1.09(-2.32%)
Dec 04, 2014 46.35 47.16 46.35 46.94 320,893 +0.91(+1.98%)
Dec 03, 2014 46.22 46.22 45.87 46.03 262,722 -0.30(-0.65%)
Dec 02, 2014 46.00 46.36 46.00 46.33 878,258 -0.70(-1.49%)
Dec 01, 2014 46.71 47.28 46.49 47.03 367,674 +0.08(+0.17%)
Nov 28, 2014 47.20 47.69 46.78 46.95 437,494 +0.63(+1.37%)
Nov 26, 2014 45.89 46.32 46.32 46.32 285,265 +0.90(+1.97%)
Nov 25, 2014 45.37 45.70 45.34 45.42 147,649 -0.06(-0.13%)
Nov 24, 2014 45.32 45.48 45.10 45.48 529,422 -0.23(-0.50%)
Nov 21, 2014 45.49 45.75 45.31 45.70 430,976 +0.59(+1.30%)
Nov 20, 2014 44.69 45.25 44.65 45.12 210,658 +0.58(+1.30%)
Nov 19, 2014 44.35 44.61 44.03 44.54 209,727 -0.08(-0.18%)
Nov 18, 2014 44.13 44.62 44.07 44.62 272,903 +0.72(+1.63%)
Nov 17, 2014 44.30 44.32 43.72 43.91 669,244 -0.45(-1.01%)
Nov 14, 2014 43.82 44.36 43.60 44.35 389,159 +0.77(+1.76%)
Nov 13, 2014 43.47 43.79 43.34 43.59 422,573 +0.63(+1.46%)
Nov 12, 2014 42.73 43.29 42.65 42.96 264,716 +0.90(+2.15%)
Nov 11, 2014 41.91 42.17 41.73 42.06 147,302 +0.22(+0.53%)
Nov 10, 2014 42.21 42.21 41.74 41.84 227,418 -0.14(-0.33%)
Nov 07, 2014 41.64 42.00 41.47 41.98 177,673 +0.33(+0.78%)
Nov 06, 2014 42.56 42.69 41.53 41.65 807,469 -1.16(-2.70%)
Nov 05, 2014 43.37 43.37 42.54 42.81 354,092 -1.02(-2.32%)
Nov 04, 2014 43.46 43.87 43.37 43.82 271,468 +0.69(+1.60%)
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.