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 (%)
Jun 30, 2014 45.83 45.90 45.64 45.74 205,156 -0.22(-0.48%)
Jun 27, 2014 45.54 45.97 45.43 45.97 148,702 +0.44(+0.96%)
Jun 26, 2014 45.87 45.96 45.12 45.53 243,509 -0.43(-0.93%)
Jun 25, 2014 45.41 45.97 45.32 45.96 180,231 +0.74(+1.65%)
Jun 24, 2014 45.94 46.18 45.01 45.21 420,710 -0.72(-1.57%)
Jun 23, 2014 45.64 45.97 45.61 45.93 209,490 +0.49(+1.07%)
Jun 20, 2014 45.16 45.50 45.00 45.45 167,505 -0.17(-0.37%)
Jun 19, 2014 45.96 46.03 45.43 45.62 602,600 -0.21(-0.46%)
Jun 18, 2014 44.92 45.95 44.71 45.83 474,880 +0.91(+2.02%)
Jun 17, 2014 44.81 44.95 44.64 44.92 379,374 +0.46(+1.04%)
Jun 16, 2014 44.87 45.09 44.34 44.46 620,284 -1.52(-3.31%)
Jun 13, 2014 45.93 46.13 45.78 45.98 475,603 -0.29(-0.63%)
Jun 12, 2014 46.85 46.96 46.20 46.27 630,423 +0.19(+0.40%)
Jun 11, 2014 46.50 46.52 46.02 46.09 481,399 -2.53(-5.20%)
Jun 10, 2014 48.00 48.62 47.94 48.62 467,970 +0.71(+1.49%)
Jun 06, 2014 47.59 48.01 47.56 47.90 373,787 +0.55(+1.16%)
Jun 05, 2014 46.92 47.37 46.52 47.35 705,403 +1.60(+3.49%)
Jun 04, 2014 45.80 45.85 45.42 45.76 129,944 -0.24(-0.53%)
Jun 03, 2014 45.97 46.08 45.79 46.00 742,336 -0.03(-0.07%)
Jun 02, 2014 46.06 46.34 45.87 46.03 927,239 -0.41(-0.87%)
May 30, 2014 46.91 46.91 46.39 46.44 452,116 -0.48(-1.02%)
May 29, 2014 46.49 46.99 46.39 46.91 1,021,877 +1.00(+2.17%)
May 28, 2014 46.09 46.18 45.60 45.92 227,687 +0.46(+1.02%)
May 27, 2014 45.77 45.77 45.05 45.46 835,264 -0.51(-1.11%)
May 23, 2014 45.87 45.97 45.97 45.97 411,838 -0.05(-0.11%)
May 22, 2014 45.62 46.13 45.53 46.02 392,009 +1.17(+2.62%)
May 21, 2014 44.62 44.87 44.46 44.84 266,415 +1.23(+2.82%)
May 20, 2014 43.61 43.83 43.38 43.61 428,811 -0.52(-1.18%)
May 19, 2014 43.94 44.35 43.94 44.13 177,569 +0.05(+0.11%)
May 16, 2014 44.03 44.21 43.81 44.08 258,644 +0.07(+0.17%)
May 15, 2014 44.79 44.96 43.68 44.01 419,243 -1.14(-2.53%)
May 14, 2014 44.94 45.36 44.82 45.15 201,325 -0.07(-0.16%)
May 13, 2014 45.12 45.37 45.08 45.22 335,541 +0.11(+0.23%)
May 12, 2014 44.70 45.12 44.65 45.12 487,958 +0.40(+0.89%)
May 09, 2014 44.57 44.77 44.41 44.72 260,164 -0.08(-0.18%)
May 08, 2014 44.81 45.05 44.71 44.80 351,195 +0.32(+0.71%)
May 07, 2014 44.05 44.49 43.90 44.48 198,659 +0.44(+0.99%)
May 06, 2014 44.12 44.32 44.01 44.05 728,166 +0.27(+0.61%)
May 05, 2014 44.31 44.31 43.47 43.78 220,910 +0.03(+0.07%)
May 02, 2014 43.57 44.09 43.56 43.75 531,435 +0.37(+0.86%)
May 01, 2014 43.26 43.41 42.90 43.37 214,464 +0.26(+0.60%)
Apr 30, 2014 42.87 43.19 42.56 43.11 485,259 +1.14(+2.72%)
Apr 29, 2014 42.13 42.35 41.91 41.97 599,842 -0.02(-0.06%)
Apr 28, 2014 41.64 42.09 41.57 42.00 512,157 +0.83(+2.01%)
Apr 25, 2014 41.40 41.40 40.77 41.17 283,177 -0.47(-1.13%)
Apr 24, 2014 41.80 41.80 41.35 41.64 215,849 +0.19(+0.45%)
Apr 23, 2014 41.58 41.70 41.23 41.45 628,193 -0.44(-1.04%)
Apr 22, 2014 42.09 42.20 41.81 41.89 381,503 -0.37(-0.88%)
Apr 21, 2014 42.36 42.36 42.09 42.26 488,982 -0.39(-0.91%)
Apr 17, 2014 42.09 42.65 42.65 42.65 302,245 +0.83(+2.00%)
Apr 16, 2014 41.61 41.84 41.41 41.82 657,841 +0.48(+1.16%)
Apr 15, 2014 42.08 42.26 40.69 41.34 1,646,888 -1.20(-2.82%)
Apr 14, 2014 42.56 42.71 42.19 42.54 531,199 +0.35(+0.83%)
Apr 11, 2014 41.66 42.47 41.59 42.19 781,053 +0.29(+0.70%)
Apr 10, 2014 42.78 42.78 41.90 41.90 754,178 -0.71(-1.67%)
Apr 09, 2014 42.34 42.77 41.84 42.61 1,281,830 -0.53(-1.24%)
Apr 08, 2014 42.87 43.39 42.87 43.15 1,048,381 +1.21(+2.88%)
Apr 07, 2014 41.70 42.13 41.56 41.94 719,255 +0.53(+1.29%)
Apr 04, 2014 41.82 42.17 41.33 41.40 1,227,753 +0.20(+0.49%)
Apr 03, 2014 40.97 41.22 40.75 41.20 1,072,606 +0.56(+1.38%)
Apr 02, 2014 40.48 40.76 40.33 40.64 646,631 +0.16(+0.40%)
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.