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 (%)
Jan 30, 2015 44.33 44.80 43.89 43.95 501,842 -1.10(-2.45%)
Jan 29, 2015 45.31 45.47 44.57 45.05 420,652 -1.02(-2.22%)
Jan 28, 2015 46.70 46.80 45.89 46.07 460,231 -0.91(-1.93%)
Jan 27, 2015 47.01 47.28 46.79 46.98 965,330 -0.58(-1.21%)
Jan 26, 2015 47.04 47.88 47.01 47.55 467,325 +0.33(+0.70%)
Jan 23, 2015 47.57 47.79 47.13 47.22 286,846 -1.35(-2.78%)
Jan 22, 2015 47.46 48.71 47.19 48.58 704,065 +1.03(+2.16%)
Jan 21, 2015 47.06 47.82 46.93 47.55 1,106,716 +0.82(+1.76%)
Jan 20, 2015 46.41 46.82 46.11 46.72 688,474 +0.26(+0.57%)
Jan 16, 2015 45.63 46.56 45.47 46.46 974,362 +0.44(+0.95%)
Jan 15, 2015 46.87 46.99 45.90 46.02 494,374 -0.83(-1.77%)
Jan 14, 2015 46.61 47.00 46.54 46.85 237,718 -0.06(-0.12%)
Jan 13, 2015 47.33 47.44 46.53 46.91 361,221 -0.04(-0.09%)
Jan 12, 2015 46.89 47.13 46.76 46.95 196,236 +0.22(+0.48%)
Jan 09, 2015 47.02 47.20 46.44 46.73 606,416 +0.10(+0.21%)
Jan 08, 2015 46.25 46.89 46.19 46.63 542,060 +0.95(+2.07%)
Jan 07, 2015 45.69 45.79 45.24 45.69 343,343 +0.57(+1.26%)
Jan 06, 2015 45.24 45.68 44.79 45.12 386,538 +0.40(+0.90%)
Jan 05, 2015 45.28 45.40 44.67 44.71 483,766 +0.40(+0.91%)
Jan 02, 2015 44.43 44.51 44.15 44.31 296,607 -0.40(-0.90%)
Dec 31, 2014 44.53 44.71 44.71 44.71 176,240 +0.36(+0.82%)
Dec 30, 2014 44.31 44.50 44.10 44.35 316,091 +0.08(+0.19%)
Dec 29, 2014 44.37 44.53 44.10 44.27 174,051 -0.47(-1.05%)
Dec 26, 2014 45.03 45.14 44.71 44.74 61,712 -0.35(-0.77%)
Dec 24, 2014 44.67 45.08 45.08 45.08 37,895 +0.35(+0.77%)
Dec 23, 2014 44.79 45.11 44.38 44.74 160,027 -0.35(-0.77%)
Dec 22, 2014 44.87 45.18 44.86 45.08 189,725 +0.72(+1.63%)
Dec 19, 2014 44.09 44.62 43.82 44.36 417,623 +0.23(+0.52%)
Dec 18, 2014 43.64 44.21 43.60 44.13 1,040,847 +1.08(+2.51%)
Dec 17, 2014 41.89 44.26 41.64 43.05 934,549 +1.77(+4.29%)
Dec 16, 2014 41.22 41.94 40.67 41.28 555,093 -0.68(-1.63%)
Dec 15, 2014 43.40 43.49 41.75 41.96 681,403 -2.00(-4.55%)
Dec 12, 2014 44.36 44.45 43.80 43.96 418,050 -1.23(-2.71%)
Dec 11, 2014 45.86 46.03 45.16 45.19 182,124 +0.08(+0.18%)
Dec 10, 2014 45.62 45.66 45.01 45.11 217,202 -0.35(-0.76%)
Dec 09, 2014 45.62 45.62 45.17 45.45 506,672 -0.25(-0.54%)
Dec 08, 2014 45.78 45.88 45.39 45.70 388,491 -0.68(-1.46%)
Dec 05, 2014 46.60 46.75 46.13 46.38 250,559 -1.10(-2.32%)
Dec 04, 2014 46.88 47.70 46.88 47.48 317,258 +0.92(+1.98%)
Dec 03, 2014 46.75 46.75 46.39 46.56 259,746 -0.30(-0.65%)
Dec 02, 2014 46.53 46.89 46.53 46.86 868,309 -0.71(-1.49%)
Dec 01, 2014 47.24 47.83 47.02 47.57 363,509 +0.08(+0.17%)
Nov 28, 2014 47.74 48.24 47.32 47.49 432,538 +0.64(+1.37%)
Nov 26, 2014 46.42 46.85 46.85 46.85 282,033 +0.91(+1.97%)
Nov 25, 2014 45.89 46.23 45.86 45.94 145,977 -0.06(-0.13%)
Nov 24, 2014 45.84 46.00 45.62 46.00 523,424 -0.23(-0.50%)
Nov 21, 2014 46.01 46.28 45.83 46.23 426,093 +0.59(+1.30%)
Nov 20, 2014 45.20 45.77 45.17 45.64 208,272 +0.58(+1.30%)
Nov 19, 2014 44.85 45.13 44.53 45.05 207,351 -0.08(-0.18%)
Nov 18, 2014 44.64 45.13 44.57 45.13 269,811 +0.72(+1.63%)
Nov 17, 2014 44.80 44.83 44.22 44.41 661,663 -0.45(-1.01%)
Nov 14, 2014 44.33 44.87 44.10 44.86 384,750 +0.77(+1.76%)
Nov 13, 2014 43.97 44.29 43.84 44.09 417,785 +0.63(+1.46%)
Nov 12, 2014 43.22 43.78 43.14 43.45 261,717 +0.91(+2.15%)
Nov 11, 2014 42.39 42.66 42.21 42.54 145,633 +0.22(+0.53%)
Nov 10, 2014 42.70 42.70 42.22 42.32 224,842 -0.14(-0.33%)
Nov 07, 2014 42.12 42.48 41.95 42.46 175,661 +0.33(+0.78%)
Nov 06, 2014 43.05 43.18 42.01 42.13 798,322 -1.17(-2.70%)
Nov 05, 2014 43.87 43.87 43.03 43.30 350,080 -1.03(-2.32%)
Nov 04, 2014 43.96 44.37 43.87 44.33 268,393 +0.70(+1.60%)
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.