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, 2016 32.64 32.76 32.52 32.63 326,500 +0.09(+0.26%)
Sep 29, 2016 33.04 33.10 32.27 32.55 605,757 -0.99(-2.96%)
Sep 28, 2016 33.24 33.59 33.05 33.54 264,369 +0.18(+0.54%)
Sep 27, 2016 33.01 33.38 32.82 33.36 428,802 +0.57(+1.74%)
Sep 26, 2016 32.82 33.08 32.74 32.79 1,205,917 -1.69(-4.90%)
Sep 23, 2016 34.56 34.67 34.38 34.48 297,386 -0.29(-0.84%)
Sep 22, 2016 34.57 34.80 34.55 34.77 386,848 +0.66(+1.92%)
Sep 21, 2016 33.46 34.27 33.32 34.12 354,175 +1.14(+3.45%)
Sep 20, 2016 33.22 33.29 32.98 32.98 138,185 -0.22(-0.65%)
Sep 19, 2016 33.25 33.37 33.02 33.20 424,763 +0.52(+1.58%)
Sep 16, 2016 32.64 32.76 32.51 32.68 257,832 -0.03(-0.11%)
Sep 15, 2016 32.39 32.85 32.17 32.71 361,039 +0.53(+1.66%)
Sep 14, 2016 32.36 32.60 32.13 32.18 418,752 -0.13(-0.40%)
Sep 13, 2016 32.66 32.66 32.00 32.31 420,210 -0.64(-1.94%)
Sep 12, 2016 32.50 33.18 32.21 32.95 704,098 +0.09(+0.26%)
Sep 09, 2016 33.26 33.28 32.83 32.86 639,411 -0.79(-2.36%)
Sep 08, 2016 33.88 33.99 33.59 33.65 867,292 -0.30(-0.89%)
Sep 07, 2016 34.03 34.06 33.75 33.95 320,774 -0.33(-0.96%)
Sep 06, 2016 33.91 34.40 33.81 34.28 572,228 +0.79(+2.37%)
Sep 02, 2016 33.26 33.49 33.49 33.49 640,151 +0.58(+1.75%)
Sep 01, 2016 32.68 32.97 32.61 32.91 244,795 +0.18(+0.55%)
Aug 31, 2016 32.96 32.98 32.57 32.73 230,263 -0.16(-0.50%)
Aug 30, 2016 33.02 33.20 32.84 32.89 216,004 -0.27(-0.81%)
Aug 29, 2016 33.11 33.18 32.91 33.16 377,920 -0.01(-0.03%)
Aug 26, 2016 33.30 33.83 32.90 33.17 489,481 -0.42(-1.26%)
Aug 25, 2016 33.35 33.60 33.30 33.59 334,942 +0.48(+1.46%)
Aug 24, 2016 32.90 33.15 32.85 33.11 485,381 -0.03(-0.08%)
Aug 23, 2016 34.01 34.06 33.11 33.13 599,271 -0.65(-1.91%)
Aug 22, 2016 33.87 33.94 33.70 33.78 363,102 -0.43(-1.26%)
Aug 19, 2016 33.91 34.27 33.83 34.21 551,194 +0.04(+0.13%)
Aug 18, 2016 34.16 34.23 33.97 34.17 916,940 -0.16(-0.45%)
Aug 17, 2016 34.26 34.45 33.94 34.32 455,555 +0.33(+0.96%)
Aug 16, 2016 34.14 34.19 33.95 34.00 247,864 -0.24(-0.71%)
Aug 15, 2016 34.11 34.32 34.09 34.24 149,884 +0.24(+0.71%)
Aug 12, 2016 34.07 34.21 33.89 34.00 322,980 -0.42(-1.23%)
Aug 11, 2016 34.06 34.46 34.06 34.42 417,064 +0.57(+1.68%)
Aug 10, 2016 33.80 33.89 33.57 33.85 224,152 +0.05(+0.15%)
Aug 09, 2016 33.78 34.01 33.75 33.80 293,198 +0.38(+1.13%)
Aug 08, 2016 33.32 33.51 33.32 33.42 364,164 +0.92(+2.84%)
Aug 05, 2016 32.19 32.58 32.10 32.50 185,189 +0.11(+0.35%)
Aug 04, 2016 32.12 32.62 32.11 32.38 288,848 +0.41(+1.29%)
Aug 03, 2016 31.69 32.01 31.54 31.97 285,806 -0.54(-1.67%)
Aug 02, 2016 32.51 32.65 32.22 32.51 418,995 -0.28(-0.87%)
Aug 01, 2016 32.65 33.07 32.60 32.80 399,809 +0.17(+0.53%)
Jul 29, 2016 32.24 32.63 32.03 32.63 338,816 +0.52(+1.61%)
Jul 28, 2016 32.24 32.32 31.79 32.11 509,915 +0.13(+0.40%)
Jul 27, 2016 31.55 32.07 31.48 31.98 581,908 +0.84(+2.71%)
Jul 26, 2016 31.20 31.33 30.93 31.13 658,229 -0.16(-0.52%)
Jul 25, 2016 31.34 31.57 31.17 31.30 1,074,154 +0.96(+3.15%)
Jul 22, 2016 30.34 30.38 29.95 30.34 1,635,042 +0.14(+0.46%)
Jul 21, 2016 30.10 30.37 29.82 30.20 2,058,124 -0.87(-2.80%)
Jul 20, 2016 31.69 31.80 30.90 31.07 1,841,122 -0.83(-2.59%)
Jul 19, 2016 33.47 33.60 31.61 31.90 2,303,326 -1.72(-5.10%)
Jul 18, 2016 32.76 33.77 32.60 33.62 3,147,004 -2.24(-6.25%)
Jul 15, 2016 36.60 36.73 35.28 35.86 997,209 -0.92(-2.51%)
Jul 14, 2016 36.52 36.89 36.51 36.78 615,730 +0.84(+2.35%)
Jul 13, 2016 35.96 36.02 35.56 35.94 219,744 -0.10(-0.29%)
Jul 12, 2016 35.73 36.17 35.67 36.04 283,555 +1.14(+3.26%)
Jul 11, 2016 34.76 35.09 34.76 34.90 420,083 +0.22(+0.65%)
Jul 08, 2016 34.25 34.79 33.53 34.68 261,434 +1.15(+3.42%)
Jul 07, 2016 33.87 34.04 33.39 33.53 222,524 -0.11(-0.33%)
Jul 06, 2016 33.26 33.68 32.95 33.64 370,906 +0.08(+0.23%)
Jul 05, 2016 33.79 34.03 33.55 33.57 376,786 -0.71(-2.06%)
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.