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 29, 2016 30.53 31.03 30.43 31.00 509,463 +0.82(+2.71%)
Jan 28, 2016 30.14 30.22 29.88 30.18 250,826 +0.60(+2.03%)
Jan 27, 2016 29.78 29.99 29.38 29.58 301,683 +0.01(+0.03%)
Jan 26, 2016 29.12 29.59 29.12 29.57 187,552 +1.12(+3.92%)
Jan 25, 2016 28.73 28.87 28.42 28.46 128,306 -0.49(-1.70%)
Jan 22, 2016 28.77 28.99 28.60 28.95 336,433 +0.95(+3.39%)
Jan 21, 2016 27.84 28.36 27.71 28.00 555,084 -0.46(-1.61%)
Jan 20, 2016 28.31 28.66 27.63 28.46 649,440 -0.08(-0.29%)
Jan 19, 2016 28.96 28.96 28.36 28.54 599,878 -0.07(-0.26%)
Jan 15, 2016 28.70 28.62 28.62 28.62 519,213 -0.78(-2.64%)
Jan 14, 2016 29.20 29.56 28.97 29.39 285,227 +0.31(+1.06%)
Jan 13, 2016 29.83 29.84 28.92 29.08 336,641 +0.02(+0.06%)
Jan 12, 2016 29.22 29.41 28.84 29.07 384,889 +0.21(+0.72%)
Jan 11, 2016 29.15 29.25 28.43 28.86 264,586 +0.48(+1.67%)
Jan 08, 2016 29.32 29.35 28.37 28.38 360,897 -0.78(-2.69%)
Jan 07, 2016 28.76 29.68 28.69 29.17 467,743 +0.02(+0.09%)
Jan 06, 2016 29.02 29.29 29.02 29.14 368,991 -0.17(-0.57%)
Jan 05, 2016 29.35 29.41 29.13 29.31 403,728 -0.13(-0.45%)
Jan 04, 2016 29.38 29.47 28.99 29.44 355,964 -0.87(-2.86%)
Dec 31, 2015 30.73 30.31 30.31 30.31 388,090 -0.57(-1.84%)
Dec 30, 2015 31.06 31.30 30.84 30.88 201,577 -0.52(-1.65%)
Dec 29, 2015 31.52 31.58 31.28 31.39 178,317 -0.20(-0.63%)
Dec 28, 2015 31.48 31.64 31.38 31.59 152,268 +0.28(+0.88%)
Dec 24, 2015 31.42 31.32 31.32 31.32 66,941 -0.17(-0.53%)
Dec 23, 2015 31.23 31.49 31.18 31.48 331,057 +0.43(+1.40%)
Dec 22, 2015 30.28 31.08 30.27 31.05 201,246 -0.12(-0.40%)
Dec 21, 2015 30.83 31.53 30.83 31.18 169,742 +0.44(+1.44%)
Dec 18, 2015 30.75 30.88 30.62 30.73 346,699 -0.02(-0.05%)
Dec 17, 2015 31.32 31.38 30.75 30.75 459,020 -0.26(-0.83%)
Dec 16, 2015 30.48 31.36 30.32 31.01 426,642 +0.95(+3.16%)
Dec 15, 2015 30.04 30.32 29.94 30.06 644,065 +0.93(+3.20%)
Dec 14, 2015 28.91 29.14 28.49 29.12 346,474 +0.15(+0.52%)
Dec 11, 2015 29.58 29.66 28.97 28.97 493,130 -1.43(-4.69%)
Dec 10, 2015 30.92 30.97 30.34 30.40 371,248 -0.88(-2.82%)
Dec 09, 2015 31.33 31.74 31.09 31.28 435,895 +0.09(+0.29%)
Dec 08, 2015 31.10 31.24 30.92 31.19 264,692 -0.04(-0.13%)
Dec 07, 2015 31.58 31.58 31.17 31.23 225,375 -0.54(-1.70%)
Dec 04, 2015 31.72 32.02 31.54 31.77 303,972 -0.34(-1.06%)
Dec 03, 2015 32.57 32.90 31.97 32.12 219,685 -0.21(-0.64%)
Dec 02, 2015 32.60 32.82 32.25 32.32 299,237 -0.36(-1.10%)
Dec 01, 2015 32.71 32.87 32.49 32.68 399,926 +0.76(+2.38%)
Nov 30, 2015 32.13 32.34 31.72 31.92 348,547 +0.14(+0.45%)
Nov 27, 2015 32.01 32.11 31.77 31.78 235,556 -1.00(-3.05%)
Nov 25, 2015 32.97 32.78 32.78 32.78 268,442 -0.23(-0.68%)
Nov 24, 2015 32.90 33.21 32.37 33.01 916,495 -1.48(-4.30%)
Nov 23, 2015 34.89 34.98 34.38 34.49 314,984 -0.67(-1.90%)
Nov 20, 2015 35.36 35.42 35.11 35.16 218,471 +0.14(+0.40%)
Nov 19, 2015 34.94 35.22 34.86 35.02 124,984 -0.08(-0.24%)
Nov 18, 2015 34.87 35.12 34.61 35.10 328,243 +0.13(+0.38%)
Nov 17, 2015 35.16 35.24 34.80 34.97 219,657 -0.17(-0.50%)
Nov 16, 2015 34.78 35.16 34.62 35.14 535,470 -0.05(-0.14%)
Nov 13, 2015 35.41 35.52 35.11 35.19 405,108 +0.06(+0.17%)
Nov 12, 2015 34.88 35.52 34.88 35.13 296,213 -0.04(-0.12%)
Nov 11, 2015 35.07 35.24 34.83 35.17 162,513 +0.49(+1.42%)
Nov 10, 2015 34.39 34.77 34.27 34.68 826,508 +0.32(+0.92%)
Nov 09, 2015 34.79 34.79 34.28 34.37 497,276 -0.57(-1.62%)
Nov 06, 2015 34.72 34.94 34.36 34.93 565,206 -0.83(-2.33%)
Nov 05, 2015 35.83 35.90 35.55 35.77 251,186 +0.14(+0.40%)
Nov 04, 2015 36.34 36.36 35.44 35.62 763,775 -0.98(-2.66%)
Nov 03, 2015 36.00 36.81 36.00 36.60 721,345 -0.18(-0.48%)
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.