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 (%)
Jul 31, 2014 47.59 47.62 47.09 47.26 501,917 -0.77(-1.61%)
Jul 30, 2014 48.72 48.86 47.42 48.03 792,400 -0.96(-1.95%)
Jul 29, 2014 49.64 49.73 48.99 48.99 234,409 -0.75(-1.51%)
Jul 28, 2014 49.62 49.80 49.14 49.74 234,449 +0.18(+0.37%)
Jul 25, 2014 49.48 49.79 49.38 49.55 142,919 +0.14(+0.28%)
Jul 24, 2014 49.32 49.55 49.25 49.41 383,238 +0.49(+0.99%)
Jul 23, 2014 48.72 49.05 48.60 48.93 267,711 +0.55(+1.14%)
Jul 22, 2014 48.27 48.55 48.18 48.38 392,266 +0.38(+0.79%)
Jul 21, 2014 48.05 48.07 47.56 48.00 473,314 +0.15(+0.31%)
Jul 18, 2014 46.83 48.01 46.83 47.85 332,628 +1.36(+2.92%)
Jul 17, 2014 47.75 47.76 46.43 46.49 261,008 -1.48(-3.09%)
Jul 16, 2014 47.59 48.06 47.58 47.97 331,448 +0.72(+1.53%)
Jul 15, 2014 47.33 47.42 46.92 47.25 181,196 +0.09(+0.19%)
Jul 14, 2014 46.80 47.18 46.80 47.16 253,145 +0.77(+1.67%)
Jul 11, 2014 45.97 46.48 45.97 46.39 92,263 +0.46(+1.00%)
Jul 10, 2014 45.61 45.94 45.45 45.92 310,765 -0.58(-1.26%)
Jul 09, 2014 46.21 46.53 46.03 46.51 192,670 +0.51(+1.11%)
Jul 08, 2014 46.29 46.34 45.89 46.00 107,330 +0.03(+0.07%)
Jul 07, 2014 45.66 45.97 45.58 45.97 229,989 +0.72(+1.58%)
Jul 03, 2014 44.22 45.25 45.25 45.25 96,075 +0.56(+1.25%)
Jul 02, 2014 44.24 44.76 44.06 44.69 296,436 -0.14(-0.31%)
Jul 01, 2014 45.13 45.20 44.57 44.83 605,409 -0.91(-2.00%)
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%)
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.