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 31, 2017 29.12 29.13 28.90 29.02 347,827 +0.01(+0.03%)
Jan 30, 2017 28.74 29.07 28.53 29.01 918,235 +1.38(+5.00%)
Jan 27, 2017 27.56 27.67 27.45 27.63 195,913 +0.04(+0.16%)
Jan 26, 2017 27.64 27.79 27.54 27.58 240,971 -0.12(-0.44%)
Jan 25, 2017 27.47 27.72 27.41 27.70 842,810 -0.64(-2.25%)
Jan 24, 2017 28.40 28.54 28.34 28.34 457,157 +0.06(+0.21%)
Jan 23, 2017 27.89 28.34 27.82 28.28 828,724 +0.32(+1.14%)
Jan 20, 2017 27.58 27.97 27.57 27.96 631,653 +0.73(+2.66%)
Jan 19, 2017 27.26 27.36 27.11 27.24 420,004 -0.54(-1.93%)
Jan 18, 2017 27.77 27.95 27.65 27.77 1,465,507 -0.06(-0.22%)
Jan 17, 2017 27.72 27.88 27.60 27.83 901,938 -0.28(-1.01%)
Jan 13, 2017 28.12 28.12 28.12 0 +0.77(+2.81%)
Jan 12, 2017 27.06 27.40 27.06 27.35 1,450,186 +1.48(+5.74%)
Jan 11, 2017 25.32 25.89 25.02 25.87 1,496,249 -0.03(-0.13%)
Jan 10, 2017 26.08 26.14 25.90 25.90 820,961 -0.54(-2.02%)
Jan 09, 2017 26.32 26.53 26.25 26.44 345,594 -0.35(-1.29%)
Jan 06, 2017 26.92 27.01 26.78 26.78 282,600 -0.27(-0.99%)
Jan 05, 2017 26.77 27.07 26.68 27.05 845,001 -0.11(-0.41%)
Jan 04, 2017 27.01 27.16 26.94 27.16 394,056 +0.04(+0.16%)
Jan 03, 2017 27.29 27.29 27.02 27.12 891,309 -0.92(-3.26%)
Dec 30, 2016 28.03 28.03 28.03 0 -0.24(-0.85%)
Dec 29, 2016 27.98 28.34 27.93 28.27 371,888 +0.59(+2.12%)
Dec 28, 2016 27.62 27.77 27.59 27.69 172,311 +0.05(+0.19%)
Dec 27, 2016 27.58 27.66 27.55 27.64 255,943 -0.19(-0.68%)
Dec 23, 2016 27.83 27.83 27.83 0 -0.17(-0.62%)
Dec 22, 2016 27.98 28.04 27.74 28.00 535,834 +0.00(+0.00%)
Dec 21, 2016 28.14 28.17 28.00 28.00 277,658 +0.04(+0.16%)
Dec 20, 2016 27.97 28.10 27.88 27.95 463,496 +0.42(+1.53%)
Dec 19, 2016 28.01 28.07 27.37 27.53 981,399 -0.54(-1.93%)
Dec 16, 2016 28.10 28.25 27.95 28.07 390,016 +0.02(+0.06%)
Dec 15, 2016 27.96 28.14 27.80 28.06 532,878 +0.84(+3.10%)
Dec 14, 2016 28.09 28.35 27.15 27.21 611,880 -0.83(-2.95%)
Dec 13, 2016 28.06 28.34 27.88 28.04 463,454 -0.01(-0.03%)
Dec 12, 2016 27.59 28.05 27.57 28.05 869,205 +0.47(+1.69%)
Dec 09, 2016 27.83 27.83 27.50 27.58 633,654 -0.63(-2.23%)
Dec 08, 2016 27.82 28.26 27.71 28.21 740,838 -0.75(-2.59%)
Dec 07, 2016 28.35 28.97 28.33 28.96 1,020,591 +0.97(+3.45%)
Dec 06, 2016 27.54 28.02 27.54 28.00 1,275,155 +1.39(+5.22%)
Dec 05, 2016 26.45 26.69 26.39 26.61 452,654 +0.06(+0.23%)
Dec 02, 2016 26.51 26.70 26.45 26.55 458,852 +0.21(+0.79%)
Dec 01, 2016 26.57 26.57 26.25 26.34 647,625 -1.09(-3.96%)
Nov 30, 2016 27.46 27.59 27.32 27.43 521,027 -0.47(-1.67%)
Nov 29, 2016 27.78 28.00 27.70 27.89 203,578 -0.16(-0.55%)
Nov 28, 2016 27.85 28.08 27.83 28.05 239,261 +0.41(+1.47%)
Nov 25, 2016 27.45 27.65 27.42 27.64 328,310 -0.61(-2.17%)
Nov 23, 2016 28.26 28.26 28.26 0 -0.40(-1.38%)
Nov 22, 2016 28.65 28.67 28.37 28.65 281,289 +0.02(+0.06%)
Nov 21, 2016 28.53 28.70 28.48 28.64 239,542 +0.16(+0.54%)
Nov 18, 2016 28.59 28.64 28.30 28.48 234,271 +0.24(+0.85%)
Nov 17, 2016 28.54 28.66 28.19 28.24 266,398 -0.42(-1.47%)
Nov 16, 2016 28.67 28.78 28.57 28.66 246,649 -0.58(-1.98%)
Nov 15, 2016 29.00 29.28 28.88 29.24 454,001 +0.53(+1.83%)
Nov 14, 2016 28.96 28.97 28.48 28.71 503,574 -0.62(-2.12%)
Nov 11, 2016 29.38 29.62 29.00 29.33 450,783 -0.07(-0.23%)
Nov 10, 2016 29.93 30.13 29.09 29.40 967,645 -0.59(-1.98%)
Nov 09, 2016 30.08 30.38 29.76 30.00 960,493 -1.19(-3.81%)
Nov 08, 2016 30.70 31.36 30.52 31.19 843,605 +0.43(+1.40%)
Nov 07, 2016 30.47 30.83 30.41 30.76 481,143 +0.82(+2.74%)
Nov 04, 2016 30.32 30.32 29.78 29.94 883,838 -1.36(-4.35%)
Nov 03, 2016 31.44 31.57 31.11 31.30 201,276 -0.24(-0.77%)
Nov 02, 2016 31.64 31.64 31.23 31.54 697,983 +0.17(+0.55%)
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.