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 (%)
Oct 30, 2015 33.72 34.20 33.57 33.93 529,979 +1.16(+3.55%)
Oct 29, 2015 32.93 32.99 32.64 32.77 893,027 -0.42(-1.27%)
Oct 28, 2015 33.70 33.93 32.76 33.19 429,544 -0.50(-1.48%)
Oct 27, 2015 33.65 33.87 33.47 33.69 298,891 -0.52(-1.53%)
Oct 26, 2015 34.56 34.60 34.14 34.21 327,142 -0.16(-0.47%)
Oct 23, 2015 34.79 34.81 34.19 34.37 191,803 -0.67(-1.90%)
Oct 22, 2015 34.89 35.16 34.83 35.04 163,669 +0.72(+2.11%)
Oct 21, 2015 34.24 34.57 34.24 34.31 181,796 -0.19(-0.54%)
Oct 20, 2015 34.68 34.71 34.38 34.50 207,544 +0.29(+0.84%)
Oct 19, 2015 34.39 34.39 34.09 34.21 384,000 +0.03(+0.07%)
Oct 16, 2015 34.22 34.41 33.77 34.19 388,630 -0.39(-1.12%)
Oct 15, 2015 34.41 34.63 34.11 34.57 288,229 +0.61(+1.79%)
Oct 14, 2015 33.81 34.08 33.62 33.97 579,894 +1.02(+3.10%)
Oct 13, 2015 33.01 33.43 32.89 32.95 283,330 -0.82(-2.42%)
Oct 12, 2015 34.02 34.14 33.66 33.77 308,750 -0.31(-0.92%)
Oct 09, 2015 33.94 34.32 33.91 34.08 312,888 -0.34(-0.98%)
Oct 08, 2015 33.88 34.55 33.67 34.41 520,916 +0.83(+2.49%)
Oct 07, 2015 33.28 33.86 33.23 33.58 710,697 +0.94(+2.89%)
Oct 06, 2015 32.26 32.82 32.09 32.64 483,242 +0.12(+0.36%)
Oct 05, 2015 31.96 32.56 31.92 32.52 812,653 +0.62(+1.96%)
Oct 02, 2015 30.46 31.96 30.40 31.89 1,119,693 +1.28(+4.19%)
Oct 01, 2015 30.89 30.99 30.34 30.61 416,115 -0.19(-0.60%)
Sep 30, 2015 30.64 30.84 30.39 30.80 566,784 +0.54(+1.78%)
Sep 29, 2015 30.35 30.55 30.12 30.26 193,761 +0.56(+1.87%)
Sep 28, 2015 30.13 30.17 29.64 29.70 314,714 -0.62(-2.06%)
Sep 25, 2015 30.70 30.70 30.16 30.33 344,345 -0.08(-0.25%)
Sep 24, 2015 29.84 30.43 29.46 30.40 686,757 +0.00(+0.00%)
Sep 23, 2015 30.77 30.84 30.35 30.40 327,194 -0.62(-1.98%)
Sep 22, 2015 30.83 31.10 30.64 31.02 336,963 -0.44(-1.39%)
Sep 21, 2015 31.59 31.65 31.30 31.46 343,659 +0.78(+2.56%)
Sep 18, 2015 30.88 31.46 30.59 30.67 350,021 -0.58(-1.86%)
Sep 17, 2015 31.03 32.11 30.94 31.25 550,318 +0.27(+0.87%)
Sep 16, 2015 30.76 31.14 30.72 30.98 435,118 +0.62(+2.03%)
Sep 15, 2015 29.93 30.38 29.88 30.37 434,328 +1.14(+3.89%)
Sep 14, 2015 29.02 29.25 28.86 29.23 403,172 -0.25(-0.86%)
Sep 11, 2015 29.42 29.63 29.14 29.48 225,482 -0.25(-0.85%)
Sep 10, 2015 29.33 29.96 29.19 29.74 215,525 +0.63(+2.17%)
Sep 09, 2015 29.86 29.93 29.09 29.10 377,368 -0.89(-2.98%)
Sep 08, 2015 29.88 30.03 29.58 30.00 423,703 +0.07(+0.23%)
Sep 04, 2015 30.64 29.93 29.93 29.93 627,139 -0.76(-2.47%)
Sep 03, 2015 30.98 31.32 30.66 30.69 710,918 -0.81(-2.57%)
Sep 02, 2015 31.46 31.53 31.02 31.50 366,244 +0.50(+1.60%)
Sep 01, 2015 31.59 31.62 30.85 31.00 987,207 -1.23(-3.82%)
Aug 31, 2015 32.11 32.45 31.90 32.23 401,135 +0.39(+1.22%)
Aug 28, 2015 31.68 32.11 31.53 31.84 359,690 -0.77(-2.35%)
Aug 27, 2015 32.05 32.63 31.91 32.61 513,783 +0.70(+2.19%)
Aug 26, 2015 31.50 31.96 30.93 31.91 475,997 +1.81(+6.02%)
Aug 25, 2015 31.19 31.60 30.01 30.10 448,516 -0.20(-0.67%)
Aug 24, 2015 29.70 31.18 29.28 30.30 904,915 -0.61(-1.96%)
Aug 21, 2015 31.49 31.68 30.89 30.91 535,031 -0.97(-3.04%)
Aug 20, 2015 31.70 32.36 31.66 31.88 359,623 -0.19(-0.60%)
Aug 19, 2015 32.03 32.54 31.70 32.07 688,446 -0.64(-1.96%)
Aug 18, 2015 32.96 33.12 32.59 32.71 218,686 -0.75(-2.24%)
Aug 17, 2015 33.50 33.98 33.34 33.46 430,191 -0.59(-1.73%)
Aug 14, 2015 34.07 34.32 33.85 34.05 150,403 +0.08(+0.25%)
Aug 13, 2015 33.76 34.26 33.55 33.97 351,855 -1.23(-3.50%)
Aug 12, 2015 35.29 35.29 34.99 35.20 280,468 -0.48(-1.35%)
Aug 11, 2015 35.68 36.02 35.46 35.68 357,328 +0.78(+2.22%)
Aug 10, 2015 34.85 35.06 34.76 34.90 365,740 -0.22(-0.62%)
Aug 07, 2015 35.21 35.35 35.00 35.12 155,832 -0.18(-0.50%)
Aug 06, 2015 35.32 35.46 35.11 35.30 219,175 +0.52(+1.50%)
Aug 05, 2015 35.20 35.35 34.65 34.78 159,303 -0.22(-0.63%)
Aug 04, 2015 35.07 35.36 34.89 35.00 453,077 -0.10(-0.29%)
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.