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, 2015 38.17 38.21 37.88 38.05 391,369 +0.75(+2.01%)
Jun 29, 2015 37.90 38.04 37.28 37.30 344,211 -1.56(-4.01%)
Jun 26, 2015 38.98 39.12 38.78 38.86 196,999 -0.09(-0.24%)
Jun 25, 2015 39.08 39.19 38.86 38.95 144,895 +0.13(+0.34%)
Jun 24, 2015 38.97 39.19 38.81 38.82 306,352 +0.06(+0.15%)
Jun 23, 2015 38.50 38.84 38.31 38.76 480,481 -0.13(-0.34%)
Jun 22, 2015 38.75 39.12 38.63 38.89 355,221 +0.96(+2.54%)
Jun 19, 2015 37.94 38.37 37.85 37.93 306,747 +0.30(+0.79%)
Jun 18, 2015 37.76 37.93 37.58 37.63 251,330 +0.34(+0.91%)
Jun 17, 2015 36.75 37.58 36.59 37.30 346,282 +0.72(+1.96%)
Jun 16, 2015 36.77 36.99 36.45 36.58 151,589 +0.37(+1.02%)
Jun 15, 2015 36.33 36.36 35.99 36.21 169,571 -0.82(-2.22%)
Jun 12, 2015 37.02 37.06 36.88 37.03 126,290 -0.20(-0.53%)
Jun 11, 2015 36.97 37.34 36.83 37.23 362,644 +0.66(+1.80%)
Jun 10, 2015 36.28 36.71 36.06 36.57 530,904 +1.09(+3.06%)
Jun 09, 2015 35.78 35.81 35.41 35.48 542,987 -0.21(-0.58%)
Jun 08, 2015 35.06 35.75 34.96 35.69 1,433,362 -2.53(-6.61%)
Jun 05, 2015 37.78 38.42 37.76 38.22 362,495 +0.00(+0.00%)
Jun 04, 2015 38.39 38.79 38.06 38.22 662,180 -0.46(-1.19%)
Jun 03, 2015 38.56 38.76 38.35 38.68 674,529 +0.81(+2.13%)
Jun 02, 2015 37.71 38.02 37.55 37.87 213,725 +0.44(+1.19%)
Jun 01, 2015 37.95 38.30 37.20 37.43 496,185 -1.10(-2.86%)
May 29, 2015 39.56 39.59 38.45 38.53 388,132 -0.80(-2.03%)
May 28, 2015 39.23 39.35 38.90 39.33 213,625 -0.44(-1.12%)
May 27, 2015 38.97 39.79 38.79 39.77 171,015 +0.59(+1.51%)
May 26, 2015 39.95 39.97 39.00 39.18 476,648 -1.69(-4.13%)
May 22, 2015 40.99 40.87 40.87 40.87 574,269 -0.54(-1.29%)
May 21, 2015 41.65 41.65 41.17 41.40 179,182 -0.67(-1.59%)
May 20, 2015 41.91 42.28 41.91 42.07 344,340 -0.12(-0.27%)
May 19, 2015 42.18 42.38 41.97 42.19 299,716 -0.26(-0.60%)
May 18, 2015 42.43 42.62 42.29 42.44 946,260 +0.21(+0.49%)
May 15, 2015 41.75 42.24 41.68 42.24 221,868 +0.37(+0.88%)
May 14, 2015 41.61 41.95 41.47 41.87 479,805 +1.34(+3.31%)
May 13, 2015 40.56 40.84 40.42 40.52 546,719 +0.79(+1.99%)
May 12, 2015 39.23 39.82 38.97 39.73 600,241 +0.84(+2.16%)
May 11, 2015 39.06 39.26 38.69 38.89 196,503 +0.07(+0.19%)
May 08, 2015 38.69 39.29 38.64 38.82 585,700 +0.54(+1.40%)
May 07, 2015 38.09 38.40 37.89 38.28 506,379 +0.51(+1.35%)
May 06, 2015 38.01 38.15 37.72 37.77 231,488 -0.24(-0.63%)
May 05, 2015 38.43 38.48 37.79 38.01 831,149 -0.46(-1.20%)
May 04, 2015 38.28 38.56 38.04 38.47 858,615 -0.08(-0.21%)
May 01, 2015 38.57 38.63 38.25 38.56 182,467 -0.06(-0.15%)
Apr 30, 2015 39.09 39.24 38.61 38.61 304,948 -1.27(-3.18%)
Apr 29, 2015 40.07 40.30 39.88 39.88 316,860 -0.27(-0.68%)
Apr 28, 2015 39.82 40.29 39.77 40.15 185,518 +0.35(+0.89%)
Apr 27, 2015 39.41 39.88 39.24 39.80 307,976 +0.91(+2.35%)
Apr 24, 2015 38.60 38.98 38.47 38.88 191,006 +0.26(+0.66%)
Apr 23, 2015 38.08 38.70 38.00 38.63 190,207 +0.39(+1.01%)
Apr 22, 2015 38.14 38.31 38.03 38.24 235,982 -0.36(-0.94%)
Apr 21, 2015 38.35 38.88 38.05 38.60 452,366 +0.99(+2.63%)
Apr 20, 2015 37.51 37.66 37.46 37.62 261,816 -0.45(-1.19%)
Apr 17, 2015 37.81 38.15 37.65 38.07 518,036 +0.14(+0.37%)
Apr 16, 2015 37.81 38.15 37.52 37.93 830,296 +0.68(+1.83%)
Apr 15, 2015 37.28 37.53 36.80 37.25 583,518 -0.71(-1.87%)
Apr 14, 2015 37.89 38.27 37.69 37.95 255,690 +0.32(+0.85%)
Apr 13, 2015 38.23 38.41 37.61 37.63 321,771 -1.50(-3.83%)
Apr 10, 2015 38.79 39.15 38.78 39.13 175,455 -0.32(-0.81%)
Apr 09, 2015 39.74 39.91 39.33 39.45 521,694 +0.05(+0.13%)
Apr 08, 2015 39.40 39.70 39.21 39.40 383,328 +0.25(+0.63%)
Apr 07, 2015 39.48 39.65 39.14 39.16 317,327 -0.97(-2.42%)
Apr 06, 2015 39.78 40.38 39.64 40.13 1,030,501 +1.19(+3.07%)
Apr 02, 2015 38.71 38.93 38.93 38.93 326,731 +0.71(+1.85%)
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.