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 (%)
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%)
Nov 03, 2014 44.20 44.23 43.54 43.63 759,796 -0.87(-1.96%)
Oct 31, 2014 44.38 44.80 44.24 44.50 416,024 -0.36(-0.81%)
Oct 30, 2014 44.22 45.06 44.18 44.86 219,256 +0.20(+0.44%)
Oct 29, 2014 45.31 45.59 44.43 44.66 494,435 -0.23(-0.51%)
Oct 28, 2014 44.13 45.07 44.07 44.89 414,148 +1.19(+2.71%)
Oct 27, 2014 43.32 43.74 43.91 43.71 349,389 -0.20(-0.45%)
Oct 24, 2014 43.56 44.04 43.43 43.91 425,148 +0.38(+0.87%)
Oct 23, 2014 43.25 43.78 43.24 43.53 768,029 +1.14(+2.70%)
Oct 22, 2014 42.73 42.74 42.28 42.38 403,766 -0.24(-0.56%)
Oct 21, 2014 42.32 42.73 42.21 42.62 223,351 +0.78(+1.87%)
Oct 20, 2014 41.65 41.89 41.41 41.84 291,490 +0.48(+1.15%)
Oct 17, 2014 41.37 41.57 41.15 41.36 285,088 +0.72(+1.76%)
Oct 16, 2014 40.03 41.26 39.86 40.65 440,799 -0.04(-0.10%)
Oct 15, 2014 41.02 41.17 39.66 40.69 612,526 +0.15(+0.37%)
Oct 14, 2014 40.53 40.87 40.25 40.54 283,746 +0.12(+0.31%)
Oct 13, 2014 40.73 41.14 40.37 40.42 646,683 +1.03(+2.61%)
Oct 10, 2014 39.75 40.00 39.28 39.39 599,782 -1.02(-2.53%)
Oct 09, 2014 40.70 40.95 40.34 40.41 472,409 +0.13(+0.33%)
Oct 08, 2014 39.21 40.37 39.05 40.28 919,636 +0.43(+1.07%)
Oct 07, 2014 40.39 40.44 39.82 39.85 222,652 -0.72(-1.77%)
Oct 06, 2014 40.58 40.84 40.15 40.56 347,853 +0.81(+2.03%)
Oct 03, 2014 40.06 40.23 39.29 39.76 660,401 -0.35(-0.88%)
Oct 02, 2014 40.14 40.48 39.43 40.11 633,411 +0.59(+1.50%)
Oct 01, 2014 40.22 40.29 39.37 39.52 518,411 -0.89(-2.20%)
Sep 30, 2014 40.18 40.51 40.00 40.41 278,104 +0.10(+0.25%)
Sep 29, 2014 40.09 40.53 39.85 40.31 464,298 -0.32(-0.79%)
Sep 26, 2014 40.47 40.76 40.37 40.63 475,996 +0.05(+0.12%)
Sep 25, 2014 40.83 40.83 40.38 40.58 785,535 -1.23(-2.95%)
Sep 24, 2014 41.90 41.90 41.21 41.82 619,212 -0.01(-0.02%)
Sep 23, 2014 42.47 42.56 41.80 41.82 264,545 -0.26(-0.61%)
Sep 22, 2014 42.34 42.47 41.94 42.08 352,429 +0.02(+0.04%)
Sep 19, 2014 43.14 43.14 41.86 42.06 297,712 -0.86(-2.00%)
Sep 18, 2014 42.86 42.98 42.61 42.92 518,765 -0.61(-1.40%)
Sep 17, 2014 44.08 44.28 43.35 43.53 421,186 -0.80(-1.80%)
Sep 16, 2014 43.59 44.42 43.42 44.33 630,385 +1.23(+2.85%)
Sep 15, 2014 43.48 43.48 43.01 43.10 324,044 +0.04(+0.10%)
Sep 12, 2014 43.67 43.70 42.85 43.06 371,609 -1.02(-2.32%)
Sep 11, 2014 44.43 44.46 43.98 44.08 359,618 -0.85(-1.89%)
Sep 10, 2014 44.46 44.98 44.32 44.93 164,434 +0.21(+0.46%)
Sep 09, 2014 45.17 45.25 44.48 44.72 689,351 -1.87(-4.01%)
Sep 08, 2014 46.82 46.86 46.44 46.59 359,912 -0.64(-1.36%)
Sep 05, 2014 46.90 47.36 46.85 47.23 165,364 +0.52(+1.11%)
Sep 04, 2014 47.00 47.16 46.56 46.71 532,954 +0.41(+0.89%)
Sep 03, 2014 46.38 46.45 46.13 46.30 299,944 +0.76(+1.66%)
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.