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 (%)
Sep 30, 2014 40.18 40.51 40.00 40.41 278,104 +0.10(+0.25%)
Sep 29, 2014 40.09 40.53 39.85 40.31 464,298 -0.32(-0.79%)
Sep 26, 2014 40.47 40.76 40.37 40.63 475,996 +0.05(+0.12%)
Sep 25, 2014 40.83 40.83 40.38 40.58 785,535 -1.23(-2.95%)
Sep 24, 2014 41.90 41.90 41.21 41.82 619,212 -0.01(-0.02%)
Sep 23, 2014 42.47 42.56 41.80 41.82 264,545 -0.26(-0.61%)
Sep 22, 2014 42.34 42.47 41.94 42.08 352,429 +0.02(+0.04%)
Sep 19, 2014 43.14 43.14 41.86 42.06 297,712 -0.86(-2.00%)
Sep 18, 2014 42.86 42.98 42.61 42.92 518,765 -0.61(-1.40%)
Sep 17, 2014 44.08 44.28 43.35 43.53 421,186 -0.80(-1.80%)
Sep 16, 2014 43.59 44.42 43.42 44.33 630,385 +1.23(+2.85%)
Sep 15, 2014 43.48 43.48 43.01 43.10 324,044 +0.04(+0.10%)
Sep 12, 2014 43.67 43.70 42.85 43.06 371,609 -1.02(-2.32%)
Sep 11, 2014 44.43 44.46 43.98 44.08 359,618 -0.85(-1.89%)
Sep 10, 2014 44.46 44.98 44.32 44.93 164,434 +0.21(+0.46%)
Sep 09, 2014 45.17 45.25 44.48 44.72 689,351 -1.87(-4.01%)
Sep 08, 2014 46.82 46.86 46.44 46.59 359,912 -0.64(-1.36%)
Sep 05, 2014 46.90 47.36 46.85 47.23 165,364 +0.52(+1.11%)
Sep 04, 2014 47.00 47.16 46.56 46.71 532,954 +0.41(+0.89%)
Sep 03, 2014 46.38 46.45 46.13 46.30 299,944 +0.76(+1.66%)
Sep 02, 2014 45.62 45.62 45.40 45.55 358,090 -0.12(-0.27%)
Aug 29, 2014 46.12 45.67 45.67 45.67 228,833 -0.55(-1.19%)
Aug 28, 2014 46.05 46.22 45.80 46.22 261,947 -0.02(-0.05%)
Aug 27, 2014 46.13 46.29 45.92 46.25 193,944 +0.24(+0.52%)
Aug 26, 2014 45.87 46.11 45.86 46.01 504,947 +0.95(+2.10%)
Aug 25, 2014 44.73 45.08 44.73 45.06 148,900 +0.52(+1.16%)
Aug 22, 2014 44.73 44.87 44.44 44.54 237,910 -0.11(-0.24%)
Aug 21, 2014 44.76 45.08 44.60 44.65 192,478 +0.13(+0.30%)
Aug 20, 2014 44.48 44.95 44.28 44.52 237,553 -0.76(-1.67%)
Aug 19, 2014 45.40 45.50 45.11 45.27 141,458 +0.91(+2.06%)
Aug 18, 2014 44.03 44.44 43.93 44.36 326,116 +0.68(+1.55%)
Aug 15, 2014 44.17 44.18 43.17 43.68 345,892 -0.96(-2.16%)
Aug 14, 2014 44.95 45.08 44.61 44.65 183,100 +0.15(+0.33%)
Aug 13, 2014 44.65 44.65 44.31 44.50 306,863 -0.06(-0.13%)
Aug 12, 2014 44.18 44.56 44.13 44.56 197,321 +0.10(+0.22%)
Aug 11, 2014 44.65 44.76 44.20 44.46 595,476 -1.48(-3.23%)
Aug 08, 2014 45.14 46.01 44.99 45.94 269,149 +1.28(+2.88%)
Aug 07, 2014 45.37 45.37 44.47 44.66 462,147 -0.67(-1.47%)
Aug 06, 2014 45.06 45.62 45.06 45.32 1,370,332 -0.78(-1.70%)
Aug 05, 2014 46.88 46.88 45.86 46.11 337,080 -1.56(-3.26%)
Aug 04, 2014 47.90 47.97 47.23 47.66 304,973 +0.07(+0.14%)
Aug 01, 2014 47.17 47.81 46.91 47.60 774,526 +0.34(+0.71%)
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%)
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.