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 (%)
Oct 31, 2016 37.38 37.55 37.18 37.36 229,589 +0.27(+0.73%)
Oct 28, 2016 37.20 37.39 36.84 37.09 182,308 -0.22(-0.59%)
Oct 27, 2016 37.81 37.81 37.23 37.31 243,894 -0.82(-2.15%)
Oct 26, 2016 38.02 38.27 37.90 38.13 114,952 -0.10(-0.26%)
Oct 25, 2016 38.20 38.31 37.99 38.23 158,832 -0.03(-0.08%)
Oct 24, 2016 38.45 38.49 38.17 38.26 166,999 +0.20(+0.53%)
Oct 21, 2016 37.79 38.10 37.69 38.06 168,524 -0.22(-0.57%)
Oct 20, 2016 38.31 38.50 38.17 38.28 133,973 -0.03(-0.08%)
Oct 19, 2016 38.07 38.42 37.89 38.31 178,859 +0.84(+2.24%)
Oct 18, 2016 37.27 37.55 37.13 37.47 478,951 +0.57(+1.54%)
Oct 17, 2016 37.00 37.14 36.84 36.90 103,234 -0.07(-0.19%)
Oct 14, 2016 37.37 37.37 36.78 36.97 96,408 -0.18(-0.48%)
Oct 13, 2016 36.80 37.31 36.62 37.15 200,822 -0.12(-0.32%)
Oct 12, 2016 37.02 37.40 36.97 37.27 184,445 -0.10(-0.27%)
Oct 11, 2016 37.48 37.49 37.19 37.37 314,896 -0.29(-0.77%)
Oct 10, 2016 37.60 37.77 37.54 37.66 95,956 -0.22(-0.58%)
Oct 07, 2016 38.20 38.26 37.37 37.88 127,283 -0.26(-0.68%)
Oct 06, 2016 37.81 38.28 37.76 38.14 122,330 +0.31(+0.82%)
Oct 05, 2016 37.78 37.98 37.56 37.83 263,573 +0.78(+2.11%)
Oct 04, 2016 37.64 37.72 36.85 37.05 473,852 -0.97(-2.55%)
Oct 03, 2016 37.91 38.12 37.72 38.02 254,880 +0.16(+0.42%)
Sep 30, 2016 37.87 38.01 37.73 37.86 281,438 +0.10(+0.26%)
Sep 29, 2016 38.33 38.40 37.44 37.76 522,153 -1.15(-2.96%)
Sep 28, 2016 38.56 38.97 38.34 38.91 227,882 +0.21(+0.54%)
Sep 27, 2016 38.30 38.72 38.08 38.70 369,621 +0.66(+1.74%)
Sep 26, 2016 38.08 38.38 37.98 38.04 1,039,481 -1.96(-4.90%)
Sep 23, 2016 40.09 40.22 39.88 40.00 256,342 -0.34(-0.84%)
Sep 22, 2016 40.11 40.37 40.08 40.34 333,457 +0.76(+1.92%)
Sep 21, 2016 38.82 39.76 38.65 39.58 305,293 +1.32(+3.45%)
Sep 20, 2016 38.54 38.62 38.26 38.26 119,114 -0.25(-0.65%)
Sep 19, 2016 38.57 38.71 38.31 38.51 366,139 +0.60(+1.58%)
Sep 16, 2016 37.87 38.01 37.71 37.91 222,247 -0.04(-0.11%)
Sep 15, 2016 37.58 38.11 37.32 37.95 311,210 +0.62(+1.66%)
Sep 14, 2016 37.54 37.82 37.27 37.33 360,958 -0.15(-0.40%)
Sep 13, 2016 37.89 37.89 37.12 37.48 362,214 -0.74(-1.94%)
Sep 12, 2016 37.70 38.49 37.37 38.22 606,921 +0.10(+0.26%)
Sep 09, 2016 38.58 38.61 38.09 38.12 551,162 -0.92(-2.36%)
Sep 08, 2016 39.30 39.43 38.97 39.04 747,592 -0.35(-0.89%)
Sep 07, 2016 39.48 39.51 39.15 39.39 276,502 -0.38(-0.96%)
Sep 06, 2016 39.34 39.91 39.22 39.77 493,251 +0.92(+2.37%)
Sep 02, 2016 38.59 38.85 38.85 38.85 551,800 +0.67(+1.75%)
Sep 01, 2016 37.91 38.25 37.83 38.18 211,010 +0.21(+0.55%)
Aug 31, 2016 38.24 38.26 37.79 37.97 198,483 -0.19(-0.50%)
Aug 30, 2016 38.31 38.52 38.10 38.16 186,192 -0.31(-0.81%)
Aug 29, 2016 38.41 38.49 38.18 38.47 325,761 -0.01(-0.03%)
Aug 26, 2016 38.63 39.25 38.17 38.48 421,925 -0.49(-1.26%)
Aug 25, 2016 38.69 38.98 38.63 38.97 288,715 +0.56(+1.46%)
Aug 24, 2016 38.17 38.46 38.11 38.41 418,391 -0.03(-0.08%)
Aug 23, 2016 39.45 39.51 38.41 38.44 516,562 -0.75(-1.91%)
Aug 22, 2016 39.29 39.37 39.10 39.19 312,988 -0.50(-1.26%)
Aug 19, 2016 39.34 39.76 39.25 39.69 475,120 +0.05(+0.13%)
Aug 18, 2016 39.63 39.71 39.41 39.64 790,387 -0.18(-0.45%)
Aug 17, 2016 39.75 39.97 39.38 39.82 392,681 +0.38(+0.96%)
Aug 16, 2016 39.61 39.67 39.39 39.44 213,655 -0.28(-0.70%)
Aug 15, 2016 39.57 39.82 39.55 39.72 129,198 +0.28(+0.71%)
Aug 12, 2016 39.53 39.69 39.32 39.44 278,404 -0.49(-1.23%)
Aug 11, 2016 39.51 39.98 39.51 39.93 359,503 +0.66(+1.68%)
Aug 10, 2016 39.21 39.32 38.94 39.27 193,216 +0.06(+0.15%)
Aug 09, 2016 39.19 39.45 39.15 39.21 252,732 +0.44(+1.13%)
Aug 08, 2016 38.65 38.88 38.65 38.77 313,904 +1.07(+2.84%)
Aug 05, 2016 37.34 37.80 37.24 37.70 159,630 +0.13(+0.35%)
Aug 04, 2016 37.26 37.84 37.25 37.57 248,983 +0.48(+1.29%)
Aug 03, 2016 36.76 37.14 36.59 37.09 246,360 -0.63(-1.67%)
Aug 02, 2016 37.72 37.88 37.38 37.72 361,167 -0.33(-0.87%)
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.