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 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%)
Nov 01, 2016 32.07 32.07 31.19 31.37 534,388 -0.84(-2.60%)
Oct 31, 2016 32.22 32.37 32.05 32.20 266,349 +0.23(+0.73%)
Oct 28, 2016 32.07 32.23 31.75 31.97 211,498 -0.19(-0.59%)
Oct 27, 2016 32.59 32.59 32.10 32.16 282,945 -0.71(-2.15%)
Oct 26, 2016 32.77 32.99 32.66 32.87 133,357 -0.09(-0.26%)
Oct 25, 2016 32.93 33.02 32.75 32.95 184,263 -0.03(-0.08%)
Oct 24, 2016 33.14 33.18 32.90 32.98 193,738 +0.17(+0.53%)
Oct 21, 2016 32.57 32.84 32.49 32.81 195,507 -0.19(-0.57%)
Oct 20, 2016 33.02 33.19 32.91 33.00 155,424 -0.03(-0.08%)
Oct 19, 2016 32.82 33.12 32.66 33.02 207,497 +0.72(+2.24%)
Oct 18, 2016 32.13 32.36 32.01 32.30 555,638 +0.49(+1.54%)
Oct 17, 2016 31.89 32.01 31.76 31.81 119,763 -0.06(-0.19%)
Oct 14, 2016 32.21 32.21 31.70 31.87 111,844 -0.16(-0.48%)
Oct 13, 2016 31.72 32.16 31.57 32.02 232,976 -0.10(-0.32%)
Oct 12, 2016 31.91 32.24 31.87 32.13 213,977 -0.09(-0.27%)
Oct 11, 2016 32.31 32.32 32.05 32.21 365,315 -0.25(-0.77%)
Oct 10, 2016 32.41 32.55 32.36 32.46 111,320 -0.19(-0.58%)
Oct 07, 2016 32.93 32.98 32.21 32.65 147,662 -0.22(-0.68%)
Oct 06, 2016 32.59 33.00 32.55 32.88 141,916 +0.27(+0.82%)
Oct 05, 2016 32.57 32.74 32.38 32.61 305,775 +0.67(+2.11%)
Oct 04, 2016 32.45 32.52 31.76 31.94 549,722 -0.84(-2.55%)
Oct 03, 2016 32.68 32.86 32.51 32.77 295,690 +0.14(+0.42%)
Sep 30, 2016 32.64 32.76 32.52 32.63 326,500 +0.09(+0.26%)
Sep 29, 2016 33.04 33.10 32.27 32.55 605,757 -0.99(-2.96%)
Sep 28, 2016 33.24 33.59 33.05 33.54 264,369 +0.18(+0.54%)
Sep 27, 2016 33.01 33.38 32.82 33.36 428,802 +0.57(+1.74%)
Sep 26, 2016 32.82 33.08 32.74 32.79 1,205,917 -1.69(-4.90%)
Sep 23, 2016 34.56 34.67 34.38 34.48 297,386 -0.29(-0.84%)
Sep 22, 2016 34.57 34.80 34.55 34.77 386,848 +0.66(+1.92%)
Sep 21, 2016 33.46 34.27 33.32 34.12 354,175 +1.14(+3.45%)
Sep 20, 2016 33.22 33.29 32.98 32.98 138,185 -0.22(-0.65%)
Sep 19, 2016 33.25 33.37 33.02 33.20 424,763 +0.52(+1.58%)
Sep 16, 2016 32.64 32.76 32.51 32.68 257,832 -0.03(-0.11%)
Sep 15, 2016 32.39 32.85 32.17 32.71 361,039 +0.53(+1.66%)
Sep 14, 2016 32.36 32.60 32.13 32.18 418,752 -0.13(-0.40%)
Sep 13, 2016 32.66 32.66 32.00 32.31 420,210 -0.64(-1.94%)
Sep 12, 2016 32.50 33.18 32.21 32.95 704,098 +0.09(+0.26%)
Sep 09, 2016 33.26 33.28 32.83 32.86 639,411 -0.79(-2.36%)
Sep 08, 2016 33.88 33.99 33.59 33.65 867,292 -0.30(-0.89%)
Sep 07, 2016 34.03 34.06 33.75 33.95 320,774 -0.33(-0.96%)
Sep 06, 2016 33.91 34.40 33.81 34.28 572,228 +0.79(+2.37%)
Sep 02, 2016 33.26 33.49 33.49 33.49 640,151 +0.58(+1.75%)
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.