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 36.63 37.23 36.51 37.19 424,673 +0.98(+2.71%)
Jan 28, 2016 36.16 36.25 35.84 36.21 209,081 +0.72(+2.03%)
Jan 27, 2016 35.72 35.98 35.25 35.49 251,474 +0.01(+0.03%)
Jan 26, 2016 34.93 35.50 34.93 35.48 156,338 +1.34(+3.93%)
Jan 25, 2016 34.47 34.63 34.09 34.14 106,952 -0.59(-1.70%)
Jan 22, 2016 34.52 34.78 34.31 34.73 280,441 +1.14(+3.39%)
Jan 21, 2016 33.40 34.02 33.24 33.59 462,701 -0.55(-1.61%)
Jan 20, 2016 33.96 34.38 33.15 34.14 541,354 -0.10(-0.29%)
Jan 19, 2016 34.74 34.74 34.02 34.24 500,040 -0.09(-0.26%)
Jan 15, 2016 34.43 34.33 34.33 34.33 432,800 -0.93(-2.64%)
Jan 14, 2016 35.03 35.47 34.75 35.26 237,757 +0.37(+1.06%)
Jan 13, 2016 35.78 35.80 34.70 34.89 280,614 +0.02(+0.06%)
Jan 12, 2016 35.05 35.28 34.60 34.87 320,832 +0.25(+0.72%)
Jan 11, 2016 34.97 35.09 34.11 34.62 220,551 +0.57(+1.67%)
Jan 08, 2016 35.17 35.20 34.03 34.05 300,833 -0.94(-2.69%)
Jan 07, 2016 34.50 35.60 34.42 34.99 389,897 +0.03(+0.09%)
Jan 06, 2016 34.81 35.14 34.81 34.96 307,580 -0.20(-0.57%)
Jan 05, 2016 35.21 35.28 34.95 35.16 336,536 -0.16(-0.45%)
Jan 04, 2016 35.24 35.35 34.78 35.32 296,721 -1.04(-2.86%)
Dec 31, 2015 36.87 36.36 36.36 36.36 323,500 -0.68(-1.84%)
Dec 30, 2015 37.26 37.55 37.00 37.04 168,029 -0.62(-1.65%)
Dec 29, 2015 37.81 37.88 37.52 37.66 148,640 -0.24(-0.63%)
Dec 28, 2015 37.77 37.96 37.65 37.90 126,926 +0.33(+0.88%)
Dec 24, 2015 37.69 37.57 37.57 37.57 55,800 -0.20(-0.53%)
Dec 23, 2015 37.46 37.78 37.40 37.77 275,959 +0.52(+1.40%)
Dec 22, 2015 36.32 37.29 36.31 37.25 167,753 -0.15(-0.40%)
Dec 21, 2015 36.99 37.82 36.99 37.40 141,492 +0.52(+1.41%)
Dec 18, 2015 36.90 37.06 36.74 36.88 288,914 -0.02(-0.05%)
Dec 17, 2015 37.58 37.66 36.90 36.90 382,514 -0.31(-0.83%)
Dec 16, 2015 36.58 37.63 36.38 37.21 355,532 +1.14(+3.16%)
Dec 15, 2015 36.05 36.39 35.93 36.07 536,716 +1.12(+3.20%)
Dec 14, 2015 34.69 34.97 34.19 34.95 288,726 +0.18(+0.52%)
Dec 11, 2015 35.50 35.59 34.77 34.77 410,938 -1.71(-4.69%)
Dec 10, 2015 37.10 37.17 36.41 36.48 309,371 -1.06(-2.82%)
Dec 09, 2015 37.60 38.09 37.31 37.54 363,243 +0.11(+0.29%)
Dec 08, 2015 37.32 37.49 37.10 37.43 220,575 -0.05(-0.13%)
Dec 07, 2015 37.90 37.90 37.41 37.48 187,811 -0.65(-1.70%)
Dec 04, 2015 38.06 38.43 37.85 38.13 253,308 -0.41(-1.06%)
Dec 03, 2015 39.08 39.48 38.37 38.54 183,070 -0.25(-0.64%)
Dec 02, 2015 39.12 39.38 38.70 38.79 249,362 -0.43(-1.10%)
Dec 01, 2015 39.25 39.45 38.98 39.22 333,269 +0.91(+2.38%)
Nov 30, 2015 38.56 38.81 38.07 38.31 290,454 +0.17(+0.45%)
Nov 27, 2015 38.41 38.53 38.12 38.14 196,295 -1.20(-3.05%)
Nov 25, 2015 39.57 39.34 39.34 39.34 223,700 -0.27(-0.68%)
Nov 24, 2015 39.48 39.85 38.84 39.61 763,739 -1.78(-4.30%)
Nov 23, 2015 41.87 41.98 41.26 41.39 262,485 -0.80(-1.90%)
Nov 20, 2015 42.43 42.50 42.13 42.19 182,058 +0.17(+0.40%)
Nov 19, 2015 41.93 42.27 41.83 42.02 104,153 -0.10(-0.24%)
Nov 18, 2015 41.85 42.15 41.53 42.12 273,534 +0.16(+0.38%)
Nov 17, 2015 42.19 42.29 41.76 41.96 183,046 -0.21(-0.50%)
Nov 16, 2015 41.74 42.19 41.54 42.17 446,221 -0.06(-0.14%)
Nov 13, 2015 42.49 42.63 42.13 42.23 337,587 +0.07(+0.17%)
Nov 12, 2015 41.86 42.62 41.85 42.16 246,842 -0.05(-0.12%)
Nov 11, 2015 42.08 42.29 41.80 42.21 135,427 +0.59(+1.42%)
Nov 10, 2015 41.27 41.72 41.12 41.62 688,751 +0.38(+0.92%)
Nov 09, 2015 41.75 41.75 41.14 41.24 414,393 -0.68(-1.62%)
Nov 06, 2015 41.67 41.92 41.23 41.92 471,001 -1.00(-2.33%)
Nov 05, 2015 43.00 43.08 42.66 42.92 209,320 +0.17(+0.40%)
Nov 04, 2015 43.61 43.63 42.53 42.75 636,474 -1.17(-2.66%)
Nov 03, 2015 43.20 44.17 43.20 43.92 601,116 -0.21(-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.