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 (%)
Aug 31, 2015 32.11 32.45 31.90 32.23 401,135 +0.39(+1.22%)
Aug 28, 2015 31.68 32.11 31.53 31.84 359,690 -0.77(-2.35%)
Aug 27, 2015 32.05 32.63 31.91 32.61 513,783 +0.70(+2.19%)
Aug 26, 2015 31.50 31.96 30.93 31.91 475,997 +1.81(+6.02%)
Aug 25, 2015 31.19 31.60 30.01 30.10 448,516 -0.20(-0.67%)
Aug 24, 2015 29.70 31.18 29.28 30.30 904,915 -0.61(-1.96%)
Aug 21, 2015 31.49 31.68 30.89 30.91 535,031 -0.97(-3.04%)
Aug 20, 2015 31.70 32.36 31.66 31.88 359,623 -0.19(-0.60%)
Aug 19, 2015 32.03 32.54 31.70 32.07 688,446 -0.64(-1.96%)
Aug 18, 2015 32.96 33.12 32.59 32.71 218,686 -0.75(-2.24%)
Aug 17, 2015 33.50 33.98 33.34 33.46 430,191 -0.59(-1.73%)
Aug 14, 2015 34.07 34.32 33.85 34.05 150,403 +0.08(+0.25%)
Aug 13, 2015 33.76 34.26 33.55 33.97 351,855 -1.23(-3.50%)
Aug 12, 2015 35.29 35.29 34.99 35.20 280,468 -0.48(-1.35%)
Aug 11, 2015 35.68 36.02 35.46 35.68 357,328 +0.78(+2.22%)
Aug 10, 2015 34.85 35.06 34.76 34.90 365,740 -0.22(-0.62%)
Aug 07, 2015 35.21 35.35 35.00 35.12 155,832 -0.18(-0.50%)
Aug 06, 2015 35.32 35.46 35.11 35.30 219,175 +0.52(+1.50%)
Aug 05, 2015 35.20 35.35 34.65 34.78 159,303 -0.22(-0.63%)
Aug 04, 2015 35.07 35.36 34.89 35.00 453,077 -0.10(-0.29%)
Aug 03, 2015 35.51 35.51 34.75 35.10 388,486 -1.13(-3.12%)
Jul 31, 2015 35.75 36.30 35.75 36.23 517,932 +1.17(+3.34%)
Jul 30, 2015 35.06 35.09 34.71 35.06 211,178 -0.21(-0.60%)
Jul 29, 2015 35.30 35.50 35.24 35.27 324,532 +0.00(+0.00%)
Jul 28, 2015 35.26 35.40 35.02 35.27 319,093 +0.67(+1.92%)
Jul 27, 2015 35.11 35.23 34.51 34.60 483,458 -1.17(-3.28%)
Jul 24, 2015 35.72 35.99 35.48 35.77 532,933 +0.11(+0.31%)
Jul 23, 2015 36.29 36.66 35.48 35.66 576,012 -1.44(-3.88%)
Jul 22, 2015 37.11 37.27 36.88 37.10 215,729 -0.44(-1.17%)
Jul 21, 2015 37.38 37.72 37.32 37.54 151,336 -0.03(-0.09%)
Jul 20, 2015 38.20 38.20 37.28 37.58 248,303 -1.40(-3.59%)
Jul 17, 2015 38.82 38.98 38.78 38.97 179,317 +0.24(+0.63%)
Jul 16, 2015 38.87 38.97 38.60 38.73 158,397 -0.03(-0.07%)
Jul 15, 2015 38.76 38.88 38.63 38.76 156,620 -0.50(-1.27%)
Jul 14, 2015 39.22 39.29 39.03 39.25 284,252 +0.18(+0.45%)
Jul 13, 2015 38.90 39.25 38.84 39.08 236,394 +0.37(+0.96%)
Jul 10, 2015 38.81 38.94 38.49 38.70 239,653 +0.97(+2.57%)
Jul 09, 2015 38.20 38.25 37.71 37.74 292,842 +0.75(+2.03%)
Jul 08, 2015 37.36 37.46 36.92 36.99 277,304 -1.20(-3.13%)
Jul 07, 2015 37.94 38.22 37.43 38.18 298,630 -0.01(-0.02%)
Jul 06, 2015 37.81 38.33 37.77 38.19 226,157 +0.35(+0.91%)
Jul 02, 2015 37.60 37.85 37.85 37.85 194,572 +0.09(+0.25%)
Jul 01, 2015 38.26 38.47 37.47 37.75 202,746 -0.30(-0.78%)
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%)
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.