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 (%)
Dec 31, 2013 38.29 38.18 38.18 38.18 462,244 -0.30(-0.79%)
Dec 30, 2013 38.30 38.68 38.00 38.48 1,101,608 +2.03(+5.58%)
Dec 27, 2013 35.34 36.53 35.10 36.45 2,041,608 -0.83(-2.23%)
Dec 26, 2013 37.14 37.51 36.52 37.28 1,793,680 -2.65(-6.63%)
Dec 24, 2013 39.71 40.02 39.41 39.93 274,563 +1.08(+2.77%)
Dec 23, 2013 39.01 39.36 38.71 38.85 675,541 -0.83(-2.10%)
Dec 20, 2013 40.21 40.37 39.64 39.69 444,993 -0.82(-2.02%)
Dec 19, 2013 40.76 40.76 39.74 40.50 529,780 -1.85(-4.37%)
Dec 18, 2013 42.00 43.25 41.42 42.35 751,079 +0.28(+0.67%)
Dec 17, 2013 42.13 42.31 41.39 42.07 1,019,732 -2.20(-4.98%)
Dec 16, 2013 44.21 44.46 44.10 44.28 210,187 +0.88(+2.03%)
Dec 13, 2013 43.43 43.64 43.29 43.40 128,658 +0.42(+0.97%)
Dec 12, 2013 43.12 43.23 42.65 42.98 193,976 -0.05(-0.11%)
Dec 11, 2013 44.08 44.14 42.88 43.03 353,423 -1.08(-2.45%)
Dec 10, 2013 43.49 44.19 43.49 44.11 185,592 +0.27(+0.62%)
Dec 09, 2013 44.01 44.16 43.82 43.84 222,989 +0.03(+0.07%)
Dec 06, 2013 43.26 43.99 43.16 43.80 331,188 +1.53(+3.62%)
Dec 05, 2013 42.43 43.09 42.23 42.27 342,947 -0.56(-1.31%)
Dec 04, 2013 42.06 43.13 42.06 42.83 276,509 +0.17(+0.39%)
Dec 03, 2013 43.14 43.30 42.45 42.67 466,637 -1.05(-2.40%)
Dec 02, 2013 44.86 44.88 43.56 43.72 516,808 -1.16(-2.59%)
Nov 29, 2013 44.70 45.45 44.70 44.88 104,924 +0.50(+1.12%)
Nov 27, 2013 44.58 44.68 44.25 44.38 258,405 -0.68(-1.51%)
Nov 26, 2013 44.80 45.17 44.57 45.06 101,826 -0.04(-0.09%)
Nov 25, 2013 45.81 46.16 45.08 45.10 220,603 -0.18(-0.39%)
Nov 22, 2013 44.71 45.45 44.71 45.28 171,094 +0.75(+1.69%)
Nov 21, 2013 43.97 44.72 43.97 44.52 216,692 +0.52(+1.18%)
Nov 20, 2013 44.35 45.30 43.92 44.00 346,032 -0.33(-0.74%)
Nov 19, 2013 44.56 44.80 44.18 44.33 306,326 -0.41(-0.91%)
Nov 18, 2013 44.72 45.23 44.60 44.74 329,140 +0.42(+0.94%)
Nov 15, 2013 44.26 44.52 44.01 44.32 443,081 +0.17(+0.38%)
Nov 14, 2013 43.14 44.25 43.03 44.16 340,966 +2.44(+5.84%)
Nov 12, 2013 41.80 41.99 41.45 41.72 440,648 -0.48(-1.14%)
Nov 11, 2013 42.51 43.03 42.10 42.20 470,823 -1.29(-2.97%)
Nov 08, 2013 43.46 43.60 42.98 43.49 352,455 -0.48(-1.09%)
Nov 07, 2013 45.08 45.26 43.95 43.97 393,845 -0.32(-0.72%)
Nov 06, 2013 44.57 44.74 44.14 44.29 141,130 +0.50(+1.15%)
Nov 05, 2013 44.80 44.88 43.76 43.79 406,256 -1.62(-3.56%)
Nov 04, 2013 45.43 45.80 45.18 45.41 965,895 +0.10(+0.23%)
Nov 01, 2013 45.55 45.85 45.08 45.30 339,449 -0.96(-2.08%)
Oct 31, 2013 47.16 47.32 46.25 46.26 331,473 -0.82(-1.73%)
Oct 30, 2013 47.66 47.99 46.89 47.08 194,222 -1.09(-2.26%)
Oct 29, 2013 48.47 48.47 48.11 48.17 186,052 -0.02(-0.03%)
Oct 28, 2013 47.96 48.39 47.91 48.19 75,676 +0.23(+0.48%)
Oct 25, 2013 47.46 48.07 47.46 47.95 254,215 +0.48(+1.01%)
Oct 24, 2013 48.29 48.29 47.39 47.47 424,446 -0.34(-0.70%)
Oct 23, 2013 48.27 48.27 47.52 47.81 910,787 -0.62(-1.29%)
Oct 22, 2013 48.07 48.62 47.89 48.43 423,794 +0.75(+1.58%)
Oct 21, 2013 47.86 47.86 47.52 47.68 302,480 -0.05(-0.10%)
Oct 18, 2013 47.99 47.99 47.32 47.73 317,391 +0.30(+0.62%)
Oct 17, 2013 46.86 47.56 46.63 47.43 547,264 +0.50(+1.06%)
Oct 16, 2013 46.95 47.15 46.60 46.94 262,072 +0.45(+0.96%)
Oct 15, 2013 47.05 47.05 46.36 46.49 279,876 -0.43(-0.92%)
Oct 14, 2013 45.95 46.98 45.95 46.92 237,376 +0.42(+0.91%)
Oct 11, 2013 46.08 46.54 45.85 46.50 371,385 +0.17(+0.36%)
Oct 10, 2013 45.91 46.41 45.86 46.33 750,183 +1.27(+2.81%)
Oct 09, 2013 44.83 45.26 44.56 45.06 273,052 +0.60(+1.35%)
Oct 08, 2013 45.61 45.68 44.40 44.46 403,840 -1.23(-2.68%)
Oct 07, 2013 45.69 45.91 45.45 45.69 296,296 -0.66(-1.43%)
Oct 04, 2013 45.40 46.45 45.40 46.35 212,028 +0.91(+2.01%)
Oct 03, 2013 45.85 46.13 45.07 45.44 549,185 -0.50(-1.08%)
Oct 02, 2013 45.62 45.98 44.92 45.93 390,748 -0.31(-0.68%)
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.