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 (%)
Apr 29, 2016 45.99 46.04 45.58 45.96 234,451 +0.33(+0.72%)
Apr 28, 2016 45.53 46.08 45.34 45.63 198,054 -0.19(-0.41%)
Apr 27, 2016 45.79 45.98 45.24 45.82 297,083 -0.18(-0.39%)
Apr 26, 2016 45.71 46.04 45.49 46.00 408,490 +0.95(+2.11%)
Apr 25, 2016 45.11 45.24 44.87 45.05 299,046 -0.09(-0.20%)
Apr 22, 2016 45.44 45.71 45.09 45.14 281,531 -0.30(-0.66%)
Apr 21, 2016 45.50 45.78 45.23 45.44 222,475 -0.61(-1.32%)
Apr 20, 2016 46.24 46.42 45.48 46.05 274,604 +0.06(+0.13%)
Apr 19, 2016 45.85 46.03 45.66 45.99 361,648 +0.27(+0.59%)
Apr 18, 2016 45.22 45.88 45.14 45.72 160,870 +0.70(+1.55%)
Apr 15, 2016 44.88 45.29 44.84 45.02 499,218 -0.36(-0.79%)
Apr 14, 2016 45.22 45.43 44.98 45.38 541,162 +0.09(+0.20%)
Apr 13, 2016 44.99 45.33 44.95 45.29 296,030 +0.55(+1.23%)
Apr 12, 2016 44.38 44.85 43.88 44.74 621,751 +0.33(+0.74%)
Apr 11, 2016 44.31 44.69 44.31 44.41 884,395 +1.25(+2.90%)
Apr 08, 2016 43.32 43.49 43.05 43.16 535,741 +0.79(+1.86%)
Apr 07, 2016 42.61 42.77 42.17 42.37 229,182 -1.07(-2.46%)
Apr 06, 2016 42.91 43.47 42.67 43.44 399,991 -0.03(-0.07%)
Apr 05, 2016 43.78 43.97 43.40 43.47 252,909 -0.71(-1.61%)
Apr 04, 2016 44.38 44.55 44.17 44.18 199,166 +0.48(+1.10%)
Apr 01, 2016 43.23 43.91 42.99 43.70 408,429 -0.14(-0.32%)
Mar 31, 2016 44.00 44.19 43.63 43.84 179,742 +0.43(+0.99%)
Mar 30, 2016 43.51 43.73 43.32 43.41 257,337 -0.04(-0.09%)
Mar 29, 2016 42.37 43.57 42.24 43.45 825,365 +1.16(+2.74%)
Mar 28, 2016 42.24 42.32 42.04 42.29 66,501 +0.03(+0.07%)
Mar 24, 2016 41.65 42.26 42.26 42.26 173,600 +0.74(+1.78%)
Mar 23, 2016 41.63 41.88 41.43 41.52 299,992 -0.87(-2.05%)
Mar 22, 2016 42.01 42.53 41.93 42.39 449,903 -1.00(-2.30%)
Mar 21, 2016 43.10 43.52 43.05 43.39 383,076 +0.25(+0.58%)
Mar 18, 2016 42.58 43.33 42.58 43.14 559,027 +0.35(+0.82%)
Mar 17, 2016 41.98 42.93 41.98 42.79 584,859 +0.98(+2.34%)
Mar 16, 2016 40.00 41.91 39.91 41.81 527,041 +1.01(+2.48%)
Mar 15, 2016 40.62 40.80 40.25 40.80 303,459 -0.73(-1.76%)
Mar 14, 2016 41.20 41.79 41.01 41.53 471,408 +0.11(+0.27%)
Mar 11, 2016 40.89 41.52 40.71 41.42 452,678 +0.89(+2.20%)
Mar 10, 2016 40.52 40.73 39.84 40.53 257,819 +0.15(+0.37%)
Mar 09, 2016 39.98 40.72 39.91 40.38 272,059 +0.78(+1.97%)
Mar 08, 2016 39.68 39.90 39.41 39.60 149,292 +0.01(+0.03%)
Mar 07, 2016 39.31 39.75 39.10 39.59 160,329 -0.18(-0.45%)
Mar 04, 2016 38.96 39.98 38.89 39.77 249,761 +0.25(+0.63%)
Mar 03, 2016 38.85 39.53 38.70 39.52 384,912 +0.21(+0.53%)
Mar 02, 2016 38.45 39.34 38.43 39.31 190,024 +0.64(+1.66%)
Mar 01, 2016 38.00 38.78 37.95 38.67 345,642 +1.19(+3.18%)
Feb 29, 2016 37.61 37.99 37.48 37.48 341,169 +0.77(+2.10%)
Feb 26, 2016 37.69 37.78 36.56 36.71 379,440 -1.47(-3.85%)
Feb 25, 2016 38.01 38.22 37.78 38.18 360,463 +0.37(+0.98%)
Feb 24, 2016 37.23 37.97 37.03 37.81 284,427 +0.22(+0.59%)
Feb 23, 2016 38.05 38.23 37.61 37.59 348,687 -0.35(-0.92%)
Feb 22, 2016 37.44 37.96 37.42 37.94 209,666 +1.33(+3.63%)
Feb 19, 2016 36.38 36.80 36.37 36.61 183,141 +0.08(+0.22%)
Feb 18, 2016 36.53 36.71 36.42 36.53 306,106 +0.02(+0.05%)
Feb 17, 2016 36.21 36.81 36.12 36.51 296,465 +1.07(+3.02%)
Feb 16, 2016 35.77 35.77 35.30 35.44 324,791 -0.64(-1.77%)
Feb 12, 2016 36.05 36.08 36.08 36.08 202,500 +0.37(+1.04%)
Feb 11, 2016 35.66 36.13 35.42 35.71 443,123 -0.16(-0.45%)
Feb 10, 2016 35.94 36.38 35.87 35.87 307,522 -0.09(-0.25%)
Feb 09, 2016 35.57 36.19 35.48 35.96 436,649 -0.47(-1.29%)
Feb 08, 2016 36.58 36.62 35.97 36.43 285,451 -0.99(-2.65%)
Feb 05, 2016 37.64 37.66 37.29 37.42 272,933 -0.25(-0.66%)
Feb 04, 2016 37.92 38.00 37.45 37.67 387,139 -0.21(-0.55%)
Feb 03, 2016 37.06 37.99 36.68 37.88 495,190 +2.03(+5.66%)
Feb 02, 2016 36.57 36.57 35.80 35.85 851,819 -1.15(-3.11%)
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.