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 (%)
Jul 29, 2016 37.40 37.85 37.16 37.85 292,054 +0.60(+1.61%)
Jul 28, 2016 37.40 37.50 36.88 37.25 439,539 +0.15(+0.40%)
Jul 27, 2016 36.60 37.21 36.52 37.10 501,595 +0.98(+2.71%)
Jul 26, 2016 36.20 36.35 35.88 36.12 567,383 -0.19(-0.52%)
Jul 25, 2016 36.36 36.62 36.16 36.31 925,903 +1.11(+3.15%)
Jul 22, 2016 35.20 35.25 34.75 35.20 1,409,379 +0.16(+0.46%)
Jul 21, 2016 34.92 35.23 34.60 35.04 1,774,069 -1.01(-2.80%)
Jul 20, 2016 36.76 36.89 35.85 36.05 1,587,017 -0.96(-2.59%)
Jul 19, 2016 38.83 38.98 36.67 37.01 1,985,429 -1.99(-5.10%)
Jul 18, 2016 38.00 39.18 37.82 39.00 2,712,665 -2.60(-6.25%)
Jul 15, 2016 42.46 42.61 40.93 41.60 859,578 -1.07(-2.51%)
Jul 14, 2016 42.37 42.80 42.36 42.67 530,749 +0.98(+2.35%)
Jul 13, 2016 41.72 41.79 41.25 41.69 189,416 -0.12(-0.29%)
Jul 12, 2016 41.45 41.96 41.38 41.81 244,420 +1.32(+3.26%)
Jul 11, 2016 40.32 40.71 40.32 40.49 362,105 +0.26(+0.65%)
Jul 08, 2016 39.73 40.36 38.90 40.23 225,352 +1.33(+3.42%)
Jul 07, 2016 39.29 39.49 38.74 38.90 191,812 -0.13(-0.33%)
Jul 06, 2016 38.59 39.07 38.23 39.03 319,715 +0.09(+0.23%)
Jul 05, 2016 39.20 39.48 38.92 38.94 324,784 -0.82(-2.06%)
Jul 01, 2016 39.99 39.76 39.76 39.76 526,100 +0.11(+0.28%)
Jun 30, 2016 39.47 39.81 39.31 39.65 365,720 +0.22(+0.56%)
Jun 29, 2016 39.55 39.60 39.19 39.43 276,220 +0.23(+0.59%)
Jun 28, 2016 39.15 39.54 39.02 39.20 598,222 +1.25(+3.29%)
Jun 27, 2016 38.28 38.51 37.51 37.95 702,569 +0.26(+0.69%)
Jun 24, 2016 37.91 38.27 37.64 37.69 584,264 -3.33(-8.12%)
Jun 23, 2016 40.19 41.04 39.97 41.02 245,969 +1.51(+3.82%)
Jun 22, 2016 39.59 39.65 39.33 39.51 281,204 -0.98(-2.42%)
Jun 21, 2016 40.47 40.54 40.19 40.49 220,546 +0.30(+0.75%)
Jun 20, 2016 40.29 40.58 40.10 40.19 227,485 +1.05(+2.68%)
Jun 17, 2016 39.08 39.15 38.76 39.14 366,004 +0.21(+0.54%)
Jun 16, 2016 38.87 39.06 38.11 38.93 600,699 -0.58(-1.47%)
Jun 15, 2016 39.45 39.82 39.33 39.51 280,070 +0.30(+0.77%)
Jun 14, 2016 39.54 39.57 38.86 39.21 307,333 -0.24(-0.61%)
Jun 13, 2016 39.24 39.91 39.19 39.45 253,678 -0.05(-0.13%)
Jun 10, 2016 40.06 40.06 39.34 39.50 234,333 -1.34(-3.28%)
Jun 09, 2016 40.74 40.95 40.62 40.84 803,564 -0.43(-1.04%)
Jun 08, 2016 41.27 41.55 41.16 41.27 347,077 +0.51(+1.25%)
Jun 07, 2016 40.79 40.99 40.67 40.76 344,186 -0.25(-0.61%)
Jun 06, 2016 40.83 41.08 40.59 41.01 483,097 +0.12(+0.29%)
Jun 03, 2016 40.63 40.94 40.34 40.89 820,544 +1.64(+4.18%)
Jun 02, 2016 39.34 39.44 39.03 39.25 262,425 -0.25(-0.63%)
Jun 01, 2016 39.47 39.71 39.36 39.50 314,610 -0.16(-0.40%)
May 31, 2016 40.25 40.29 39.54 39.66 333,740 +0.02(+0.05%)
May 27, 2016 39.92 39.64 39.64 39.64 174,500 -0.47(-1.17%)
May 26, 2016 40.29 40.40 39.86 40.11 129,780 -0.19(-0.47%)
May 25, 2016 40.46 40.63 40.22 40.30 641,042 -0.26(-0.64%)
May 24, 2016 40.22 40.70 40.13 40.56 615,801 +2.17(+5.65%)
May 23, 2016 38.34 38.66 38.19 38.39 207,299 -0.11(-0.29%)
May 20, 2016 38.80 38.85 38.42 38.50 214,487 +0.35(+0.92%)
May 19, 2016 38.13 38.28 37.88 38.15 305,609 -0.33(-0.86%)
May 18, 2016 38.85 39.22 38.28 38.48 625,132 -0.47(-1.21%)
May 17, 2016 39.10 39.41 38.83 38.95 1,262,537 +0.14(+0.36%)
May 16, 2016 38.76 38.97 38.60 38.81 204,038 -0.22(-0.56%)
May 13, 2016 39.69 39.78 38.94 39.03 266,008 -0.65(-1.64%)
May 12, 2016 40.45 40.58 39.59 39.68 168,943 -0.26(-0.65%)
May 11, 2016 39.84 40.32 39.80 39.94 181,302 -0.17(-0.42%)
May 10, 2016 40.21 40.31 39.87 40.11 219,482 +0.12(+0.30%)
May 09, 2016 40.56 40.63 39.95 39.99 275,356 -0.32(-0.79%)
May 06, 2016 40.22 40.47 40.01 40.31 433,426 +0.13(+0.32%)
May 05, 2016 40.97 41.15 39.95 40.18 764,674 +0.83(+2.11%)
May 04, 2016 41.74 41.75 39.13 39.35 1,425,511 -3.49(-8.15%)
May 03, 2016 43.43 43.49 42.77 42.84 410,463 -2.46(-5.43%)
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.