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 (%)
Mar 31, 2015 37.47 37.92 37.37 37.77 532,293 -0.46(-1.21%)
Mar 30, 2015 37.89 38.31 37.89 38.23 255,921 +0.81(+2.15%)
Mar 27, 2015 37.56 37.65 37.35 37.43 222,313 -0.27(-0.71%)
Mar 26, 2015 37.83 38.10 37.46 37.70 340,144 -0.53(-1.38%)
Mar 25, 2015 39.18 39.47 38.18 38.22 387,303 -0.73(-1.88%)
Mar 24, 2015 38.76 38.98 38.58 38.96 344,598 -0.81(-2.05%)
Mar 23, 2015 39.56 39.92 39.35 39.77 331,244 +1.06(+2.73%)
Mar 20, 2015 38.34 38.92 38.09 38.71 432,018 +1.00(+2.65%)
Mar 19, 2015 37.85 38.22 37.54 37.71 769,448 -0.37(-0.98%)
Mar 18, 2015 36.95 38.35 36.69 38.09 880,371 +1.03(+2.79%)
Mar 17, 2015 36.70 37.21 36.68 37.05 698,957 +1.04(+2.89%)
Mar 16, 2015 36.13 36.15 35.58 36.01 337,471 +0.89(+2.53%)
Mar 13, 2015 35.22 35.42 34.91 35.12 630,019 -1.21(-3.34%)
Mar 12, 2015 36.28 36.54 36.02 36.34 906,604 +0.25(+0.70%)
Mar 11, 2015 35.53 36.29 35.24 36.08 542,953 +0.43(+1.21%)
Mar 10, 2015 36.09 36.21 35.62 35.65 1,187,501 -1.60(-4.30%)
Mar 09, 2015 37.38 37.55 37.16 37.26 410,637 +0.55(+1.49%)
Mar 06, 2015 36.82 37.03 36.35 36.71 978,144 -0.27(-0.73%)
Mar 05, 2015 37.53 37.82 36.65 36.98 1,415,848 -1.35(-3.53%)
Mar 04, 2015 39.21 40.02 38.23 38.33 1,560,242 -1.69(-4.23%)
Mar 03, 2015 40.16 40.29 40.01 40.02 475,574 -0.42(-1.03%)
Mar 02, 2015 40.39 40.49 40.08 40.44 358,745 +0.07(+0.18%)
Feb 27, 2015 40.42 40.71 40.18 40.37 1,081,518 -1.07(-2.59%)
Feb 26, 2015 41.87 41.91 41.39 41.44 276,977 -0.64(-1.53%)
Feb 25, 2015 42.33 42.51 41.96 42.08 247,050 -0.58(-1.35%)
Feb 24, 2015 42.12 42.74 41.84 42.66 197,566 +0.57(+1.35%)
Feb 23, 2015 42.00 42.25 41.94 42.09 849,065 -0.35(-0.82%)
Feb 20, 2015 41.87 42.54 41.84 42.44 178,603 +0.02(+0.06%)
Feb 19, 2015 42.10 42.88 42.09 42.42 276,481 +0.04(+0.10%)
Feb 18, 2015 41.82 42.42 41.78 42.38 513,974 +0.56(+1.34%)
Feb 17, 2015 41.80 41.91 41.45 41.81 278,665 -0.51(-1.21%)
Feb 13, 2015 42.00 42.33 42.33 42.33 228,752 -0.05(-0.12%)
Feb 12, 2015 41.56 42.47 41.56 42.38 439,294 +2.09(+5.19%)
Feb 11, 2015 40.59 40.59 40.03 40.28 655,329 +0.05(+0.12%)
Feb 10, 2015 40.10 40.29 39.97 40.23 451,270 -1.04(-2.52%)
Feb 09, 2015 40.54 41.34 40.29 41.28 704,567 +0.14(+0.34%)
Feb 06, 2015 41.59 41.64 40.94 41.14 425,250 -1.18(-2.79%)
Feb 05, 2015 42.01 42.42 41.92 42.32 956,226 +0.54(+1.29%)
Feb 04, 2015 42.82 42.87 41.71 41.78 786,218 -2.61(-5.89%)
Feb 03, 2015 44.65 44.71 43.74 44.39 953,301 -0.36(-0.80%)
Feb 02, 2015 44.33 44.83 44.33 44.75 311,359 +1.30(+3.00%)
Jan 30, 2015 43.82 44.29 43.39 43.45 507,592 -1.09(-2.45%)
Jan 29, 2015 44.79 44.96 44.07 44.54 425,472 -1.01(-2.22%)
Jan 28, 2015 46.17 46.27 45.37 45.55 465,505 -0.90(-1.93%)
Jan 27, 2015 46.48 46.75 46.26 46.45 976,391 -0.57(-1.21%)
Jan 26, 2015 46.50 47.33 46.48 47.02 472,679 +0.33(+0.70%)
Jan 23, 2015 47.03 47.25 46.59 46.69 290,133 -1.33(-2.78%)
Jan 22, 2015 46.92 48.16 46.66 48.02 712,133 +1.02(+2.16%)
Jan 21, 2015 46.53 47.28 46.39 47.01 1,119,397 +0.81(+1.76%)
Jan 20, 2015 45.88 46.29 45.59 46.19 696,363 +0.26(+0.57%)
Jan 16, 2015 45.11 46.03 44.96 45.93 985,526 +0.43(+0.95%)
Jan 15, 2015 46.34 46.46 45.38 45.50 500,039 -0.82(-1.77%)
Jan 14, 2015 46.08 46.47 46.01 46.32 240,442 -0.06(-0.12%)
Jan 13, 2015 46.80 46.90 46.00 46.38 365,360 -0.04(-0.09%)
Jan 12, 2015 46.36 46.60 46.23 46.42 198,485 +0.22(+0.48%)
Jan 09, 2015 46.49 46.67 45.92 46.20 613,365 +0.10(+0.21%)
Jan 08, 2015 45.72 46.36 45.67 46.10 548,271 +0.94(+2.07%)
Jan 07, 2015 45.18 45.27 44.73 45.17 347,277 +0.56(+1.26%)
Jan 06, 2015 44.73 45.16 44.28 44.61 390,967 +0.40(+0.90%)
Jan 05, 2015 44.77 44.88 44.17 44.21 489,309 +0.40(+0.91%)
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.