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 (%)
Apr 30, 2014 42.39 42.70 42.07 42.63 490,819 +1.13(+2.72%)
Apr 29, 2014 41.66 41.87 41.43 41.50 606,715 -0.02(-0.06%)
Apr 28, 2014 41.17 41.61 41.10 41.52 518,026 +0.82(+2.01%)
Apr 25, 2014 40.93 40.93 40.31 40.70 286,422 -0.46(-1.13%)
Apr 24, 2014 41.33 41.33 40.88 41.17 218,322 +0.18(+0.45%)
Apr 23, 2014 41.11 41.22 40.76 40.98 635,391 -0.43(-1.04%)
Apr 22, 2014 41.61 41.72 41.34 41.42 385,875 -0.37(-0.88%)
Apr 21, 2014 41.88 41.88 41.62 41.78 494,585 -0.38(-0.91%)
Apr 17, 2014 41.62 42.17 42.17 42.17 305,708 +0.83(+2.00%)
Apr 16, 2014 41.14 41.37 40.94 41.34 665,379 +0.47(+1.16%)
Apr 15, 2014 41.60 41.78 40.23 40.87 1,665,759 -1.19(-2.82%)
Apr 14, 2014 42.08 42.23 41.71 42.06 537,286 +0.34(+0.83%)
Apr 11, 2014 41.18 41.99 41.12 41.71 790,003 +0.29(+0.70%)
Apr 10, 2014 42.30 42.30 41.42 41.42 762,820 -0.70(-1.67%)
Apr 09, 2014 41.86 42.29 41.37 42.13 1,296,517 -0.53(-1.24%)
Apr 08, 2014 42.39 42.90 42.39 42.66 1,060,394 +1.19(+2.88%)
Apr 07, 2014 41.22 41.65 41.09 41.46 727,497 +0.53(+1.29%)
Apr 04, 2014 41.34 41.69 40.86 40.94 1,241,821 +0.20(+0.49%)
Apr 03, 2014 40.50 40.75 40.29 40.74 1,084,896 +0.55(+1.38%)
Apr 02, 2014 40.02 40.30 39.87 40.18 654,041 +0.16(+0.40%)
Apr 01, 2014 39.63 40.04 39.58 40.02 1,334,582 +1.03(+2.63%)
Mar 31, 2014 38.69 39.38 38.50 39.00 933,207 +1.31(+3.49%)
Mar 28, 2014 37.74 38.19 37.62 37.68 1,198,466 +0.73(+1.97%)
Mar 27, 2014 37.40 37.72 36.85 36.95 1,541,583 +0.19(+0.52%)
Mar 26, 2014 36.49 37.35 36.37 36.76 1,434,907 +1.47(+4.18%)
Mar 25, 2014 34.98 35.49 34.97 35.29 531,332 +0.78(+2.28%)
Mar 24, 2014 34.71 34.90 34.25 34.50 311,444 -0.16(-0.46%)
Mar 21, 2014 34.94 35.11 34.49 34.66 484,057 -0.76(-2.15%)
Mar 20, 2014 35.22 35.63 35.13 35.42 288,049 +0.45(+1.28%)
Mar 19, 2014 35.95 35.95 34.80 34.98 784,891 -0.99(-2.74%)
Mar 18, 2014 35.01 35.96 34.97 35.96 684,231 +1.03(+2.96%)
Mar 17, 2014 34.81 35.01 34.74 34.93 632,187 +0.63(+1.85%)
Mar 14, 2014 34.20 34.64 33.91 34.29 346,829 +0.45(+1.33%)
Mar 13, 2014 34.53 34.75 33.57 33.85 725,618 -0.50(-1.47%)
Mar 12, 2014 33.67 34.43 33.54 34.35 369,560 +0.70(+2.10%)
Mar 11, 2014 34.25 34.28 33.49 33.65 501,774 -0.66(-1.92%)
Mar 10, 2014 34.34 34.43 33.93 34.30 323,446 -0.38(-1.11%)
Mar 07, 2014 34.92 34.96 34.31 34.69 469,944 -0.81(-2.28%)
Mar 06, 2014 35.14 35.58 35.14 35.50 492,045 +0.77(+2.21%)
Mar 05, 2014 35.09 35.09 34.45 34.73 208,509 +0.35(+1.03%)
Mar 04, 2014 34.22 34.49 34.15 34.37 619,729 +1.15(+3.47%)
Mar 03, 2014 33.62 33.64 32.92 33.22 383,909 -0.97(-2.83%)
Feb 28, 2014 34.38 34.49 33.76 34.19 489,768 +0.10(+0.31%)
Feb 27, 2014 33.41 34.21 33.41 34.09 438,258 +0.82(+2.46%)
Feb 26, 2014 33.65 33.69 33.01 33.27 722,687 -0.53(-1.56%)
Feb 25, 2014 34.38 34.44 33.73 33.80 1,034,449 -1.42(-4.03%)
Feb 24, 2014 35.57 35.90 35.10 35.22 560,819 -0.18(-0.50%)
Feb 21, 2014 34.98 35.57 34.87 35.39 532,162 +0.42(+1.19%)
Feb 20, 2014 34.79 35.16 34.72 34.98 542,322 +0.57(+1.65%)
Feb 19, 2014 34.88 34.96 34.29 34.41 829,795 -0.99(-2.78%)
Feb 18, 2014 36.07 36.09 35.33 35.39 402,491 -0.57(-1.58%)
Feb 14, 2014 35.67 35.96 35.96 35.96 365,002 +0.60(+1.70%)
Feb 13, 2014 34.99 35.52 34.82 35.36 487,445 +0.18(+0.52%)
Feb 12, 2014 35.61 35.77 35.15 35.18 493,290 -0.38(-1.06%)
Feb 11, 2014 35.21 35.71 35.04 35.55 447,111 +0.86(+2.47%)
Feb 10, 2014 34.92 34.92 34.48 34.70 533,512 -0.24(-0.69%)
Feb 07, 2014 35.26 35.54 34.92 34.94 885,727 -0.08(-0.23%)
Feb 06, 2014 34.75 35.30 34.56 35.02 1,220,999 +1.26(+3.73%)
Feb 05, 2014 34.07 34.11 33.49 33.76 284,210 -0.09(-0.26%)
Feb 04, 2014 33.62 34.09 33.36 33.85 725,683 +1.71(+5.31%)
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.