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 (%)
May 29, 2015 39.11 39.14 38.01 38.09 392,579 -0.79(-2.03%)
May 28, 2015 38.79 38.91 38.46 38.88 216,072 -0.44(-1.12%)
May 27, 2015 38.53 39.34 38.35 39.32 172,974 +0.59(+1.51%)
May 26, 2015 39.49 39.52 38.56 38.74 482,110 -1.67(-4.13%)
May 22, 2015 40.53 40.41 40.41 40.41 580,849 -0.53(-1.29%)
May 21, 2015 41.18 41.18 40.70 40.94 181,235 -0.66(-1.59%)
May 20, 2015 41.43 41.81 41.43 41.59 348,286 -0.11(-0.27%)
May 19, 2015 41.70 41.90 41.50 41.71 303,151 -0.25(-0.60%)
May 18, 2015 41.95 42.14 41.81 41.96 957,103 +0.20(+0.49%)
May 15, 2015 41.28 41.76 41.20 41.76 224,410 +0.37(+0.88%)
May 14, 2015 41.14 41.47 41.00 41.39 485,303 +1.33(+3.31%)
May 13, 2015 40.10 40.37 39.97 40.06 552,984 +0.78(+1.99%)
May 12, 2015 38.79 39.37 38.53 39.28 607,119 +0.83(+2.16%)
May 11, 2015 38.62 38.82 38.25 38.45 198,755 +0.07(+0.19%)
May 08, 2015 38.25 38.85 38.20 38.38 592,411 +0.53(+1.40%)
May 07, 2015 37.65 37.96 37.46 37.85 512,182 +0.50(+1.35%)
May 06, 2015 37.58 37.72 37.30 37.35 234,140 -0.24(-0.63%)
May 05, 2015 38.00 38.04 37.36 37.58 840,673 -0.46(-1.20%)
May 04, 2015 37.84 38.12 37.61 38.04 868,453 -0.08(-0.21%)
May 01, 2015 38.13 38.19 37.82 38.12 184,558 -0.06(-0.15%)
Apr 30, 2015 38.65 38.79 38.18 38.18 308,442 -1.25(-3.18%)
Apr 29, 2015 39.62 39.84 39.43 39.43 320,490 -0.27(-0.68%)
Apr 28, 2015 39.37 39.83 39.32 39.70 187,644 +0.35(+0.89%)
Apr 27, 2015 38.97 39.43 38.79 39.35 311,505 +0.90(+2.35%)
Apr 24, 2015 38.17 38.53 38.04 38.44 193,195 +0.25(+0.66%)
Apr 23, 2015 37.65 38.27 37.57 38.19 192,386 +0.38(+1.01%)
Apr 22, 2015 37.71 37.87 37.60 37.81 238,686 -0.36(-0.94%)
Apr 21, 2015 37.92 38.44 37.61 38.17 457,549 +0.98(+2.63%)
Apr 20, 2015 37.08 37.23 37.04 37.19 264,816 -0.45(-1.19%)
Apr 17, 2015 37.38 37.72 37.22 37.64 523,972 +0.14(+0.37%)
Apr 16, 2015 37.38 37.71 37.09 37.50 839,810 +0.68(+1.83%)
Apr 15, 2015 36.86 37.11 36.38 36.82 590,204 -0.70(-1.87%)
Apr 14, 2015 37.46 37.83 37.26 37.52 258,620 +0.32(+0.85%)
Apr 13, 2015 37.80 37.97 37.18 37.21 325,458 -1.48(-3.83%)
Apr 10, 2015 38.35 38.70 38.34 38.69 177,466 -0.32(-0.81%)
Apr 09, 2015 39.29 39.46 38.88 39.01 527,672 +0.05(+0.13%)
Apr 08, 2015 38.95 39.25 38.77 38.96 387,720 +0.24(+0.63%)
Apr 07, 2015 39.03 39.20 38.70 38.71 320,963 -0.96(-2.42%)
Apr 06, 2015 39.33 39.93 39.19 39.67 1,042,309 +1.18(+3.07%)
Apr 02, 2015 38.27 38.49 38.49 38.49 330,474 +0.70(+1.85%)
Apr 01, 2015 37.74 38.03 37.57 37.79 408,818 +0.02(+0.06%)
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%)
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.