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 (%)
Feb 28, 2017 30.34 30.35 29.96 29.99 314,087 -0.43(-1.40%)
Feb 27, 2017 30.69 30.73 30.40 30.42 271,347 -0.26(-0.86%)
Feb 24, 2017 30.84 30.90 30.63 30.69 385,259 -0.64(-2.04%)
Feb 23, 2017 31.36 31.43 31.27 31.33 391,786 +0.20(+0.66%)
Feb 22, 2017 30.92 31.16 30.69 31.12 407,253 +0.19(+0.61%)
Feb 21, 2017 30.77 30.98 30.71 30.93 243,874 +0.15(+0.50%)
Feb 17, 2017 30.78 30.78 30.78 0 +0.67(+2.24%)
Feb 16, 2017 30.26 30.35 30.08 30.11 656,684 -0.24(-0.79%)
Feb 15, 2017 29.91 30.42 29.84 30.34 725,090 +0.06(+0.20%)
Feb 14, 2017 30.35 30.39 29.91 30.28 624,543 -0.02(-0.06%)
Feb 13, 2017 30.23 30.34 30.14 30.30 440,122 +0.45(+1.52%)
Feb 10, 2017 29.70 29.92 29.50 29.85 467,695 -0.43(-1.41%)
Feb 09, 2017 29.83 30.34 30.14 30.28 509,991 +0.44(+1.49%)
Feb 08, 2017 29.64 30.00 29.62 29.83 444,800 +0.61(+2.10%)
Feb 07, 2017 29.30 29.35 29.12 29.22 396,709 -0.50(-1.69%)
Feb 06, 2017 29.88 29.88 29.61 29.72 328,987 -0.30(-1.00%)
Feb 03, 2017 29.84 30.17 29.82 30.02 1,121,103 +0.67(+2.30%)
Feb 02, 2017 29.30 29.45 29.21 29.35 431,382 +0.51(+1.78%)
Feb 01, 2017 28.82 28.93 28.65 28.83 392,811 +0.15(+0.51%)
Jan 31, 2017 28.79 28.80 28.57 28.69 351,813 +0.01(+0.03%)
Jan 30, 2017 28.42 28.74 28.21 28.68 928,756 +1.37(+5.00%)
Jan 27, 2017 27.25 27.36 27.14 27.31 198,157 +0.04(+0.16%)
Jan 26, 2017 27.32 27.48 27.23 27.27 243,732 -0.12(-0.44%)
Jan 25, 2017 27.16 27.41 27.10 27.39 852,467 -0.63(-2.25%)
Jan 24, 2017 28.07 28.22 28.02 28.02 462,396 +0.06(+0.21%)
Jan 23, 2017 27.58 28.02 27.50 27.96 838,220 +0.32(+1.14%)
Jan 20, 2017 27.27 27.66 27.25 27.65 638,890 +0.72(+2.66%)
Jan 19, 2017 26.95 27.05 26.80 26.93 424,817 -0.53(-1.93%)
Jan 18, 2017 27.45 27.63 27.34 27.46 1,482,299 -0.06(-0.22%)
Jan 17, 2017 27.41 27.56 27.29 27.52 912,272 -0.28(-1.01%)
Jan 13, 2017 27.80 27.80 27.80 0 +0.76(+2.81%)
Jan 12, 2017 26.75 27.09 26.75 27.04 1,466,803 +1.47(+5.74%)
Jan 11, 2017 25.04 25.60 24.74 25.57 1,513,393 -0.03(-0.13%)
Jan 10, 2017 25.79 25.85 25.61 25.61 830,368 -0.53(-2.02%)
Jan 09, 2017 26.03 26.23 25.96 26.14 349,554 -0.34(-1.29%)
Jan 06, 2017 26.61 26.70 26.48 26.48 285,838 -0.26(-0.99%)
Jan 05, 2017 26.47 26.77 26.38 26.74 854,684 -0.11(-0.41%)
Jan 04, 2017 26.70 26.85 26.63 26.85 398,572 +0.04(+0.16%)
Jan 03, 2017 26.98 26.98 26.72 26.81 901,522 -0.90(-3.26%)
Dec 30, 2016 27.72 27.72 27.72 0 -0.24(-0.85%)
Dec 29, 2016 27.66 28.02 27.61 27.95 376,149 +0.58(+2.12%)
Dec 28, 2016 27.31 27.45 27.28 27.37 174,286 +0.05(+0.19%)
Dec 27, 2016 27.27 27.35 27.24 27.32 258,876 -0.19(-0.68%)
Dec 23, 2016 27.51 27.51 27.51 0 -0.17(-0.62%)
Dec 22, 2016 27.66 27.72 27.43 27.68 541,973 +0.00(+0.00%)
Dec 21, 2016 27.82 27.85 27.68 27.68 280,840 +0.04(+0.16%)
Dec 20, 2016 27.65 27.78 27.56 27.64 468,807 +0.42(+1.53%)
Dec 19, 2016 27.70 27.75 27.06 27.22 992,644 -0.54(-1.93%)
Dec 16, 2016 27.78 27.93 27.63 27.76 394,485 +0.02(+0.06%)
Dec 15, 2016 27.65 27.82 27.48 27.74 538,983 +0.84(+3.10%)
Dec 14, 2016 27.77 28.03 26.84 26.90 618,891 -0.82(-2.95%)
Dec 13, 2016 27.74 28.02 27.56 27.72 468,764 -0.01(-0.03%)
Dec 12, 2016 27.28 27.73 27.26 27.73 879,165 +0.46(+1.69%)
Dec 09, 2016 27.52 27.52 27.19 27.27 640,915 -0.62(-2.23%)
Dec 08, 2016 27.50 27.94 27.40 27.89 749,326 -0.74(-2.59%)
Dec 07, 2016 28.03 28.64 28.01 28.63 1,032,285 +0.95(+3.45%)
Dec 06, 2016 27.23 27.71 27.23 27.68 1,289,766 +1.37(+5.22%)
Dec 05, 2016 26.15 26.38 26.09 26.31 457,841 +0.06(+0.23%)
Dec 02, 2016 26.21 26.39 26.15 26.25 464,109 +0.20(+0.79%)
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.