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 (%)
Apr 28, 2017 34.36 34.44 34.23 34.34 454,622 +0.22(+0.63%)
Apr 27, 2017 34.30 34.35 34.00 34.12 366,325 +0.15(+0.43%)
Apr 26, 2017 34.05 34.14 33.78 33.97 517,499 -0.10(-0.30%)
Apr 25, 2017 33.65 34.13 33.56 34.08 476,257 +0.18(+0.53%)
Apr 24, 2017 33.45 33.93 33.37 33.90 738,560 +1.28(+3.92%)
Apr 21, 2017 32.63 32.68 32.52 32.62 440,902 +0.11(+0.35%)
Apr 20, 2017 32.33 32.54 32.33 32.51 648,990 +0.97(+3.07%)
Apr 19, 2017 31.81 31.92 31.43 31.54 371,143 -0.46(-1.43%)
Apr 18, 2017 31.77 32.03 31.68 32.00 493,980 +0.64(+2.04%)
Apr 17, 2017 31.77 31.91 31.30 31.36 573,225 -0.04(-0.14%)
Apr 13, 2017 31.61 31.71 31.33 31.40 484,306 -0.69(-2.15%)
Apr 12, 2017 31.84 32.10 31.83 32.09 639,121 +0.39(+1.23%)
Apr 11, 2017 31.52 31.74 31.38 31.70 477,248 +0.36(+1.16%)
Apr 10, 2017 31.24 31.46 31.24 31.34 489,977 +0.91(+2.98%)
Apr 07, 2017 30.42 30.47 30.30 30.43 493,684 -0.06(-0.20%)
Apr 06, 2017 30.63 30.67 30.42 30.49 124,684 -0.08(-0.25%)
Apr 05, 2017 30.77 30.83 30.57 30.57 898,200 -0.14(-0.45%)
Apr 04, 2017 30.85 30.88 30.58 30.71 303,220 -0.25(-0.81%)
Apr 03, 2017 31.01 31.05 30.76 30.96 441,683 +0.05(+0.17%)
Mar 31, 2017 30.98 31.05 30.85 30.91 347,905 -0.02(-0.06%)
Mar 30, 2017 31.10 31.17 30.93 30.93 388,426 -0.05(-0.17%)
Mar 29, 2017 31.02 31.03 30.73 30.98 580,913 +0.14(+0.45%)
Mar 28, 2017 31.41 31.53 30.82 30.84 1,183,692 -0.63(-2.00%)
Mar 27, 2017 31.50 31.54 31.30 31.47 281,944 -0.24(-0.76%)
Mar 24, 2017 31.34 31.79 31.34 31.71 404,383 +0.51(+1.63%)
Mar 23, 2017 31.35 31.42 31.11 31.20 398,474 -0.16(-0.50%)
Mar 22, 2017 31.18 31.50 31.13 31.36 254,290 +0.03(+0.08%)
Mar 21, 2017 31.82 31.96 31.30 31.33 317,258 -0.47(-1.47%)
Mar 20, 2017 31.53 31.84 31.47 31.80 207,124 +0.17(+0.55%)
Mar 17, 2017 31.57 31.62 31.50 31.62 123,207 +0.07(+0.22%)
Mar 16, 2017 31.33 31.66 31.21 31.56 725,517 +0.47(+1.53%)
Mar 15, 2017 30.44 31.11 30.31 31.08 703,596 +0.93(+3.09%)
Mar 14, 2017 30.18 30.21 30.04 30.15 353,356 -0.16(-0.54%)
Mar 13, 2017 30.09 30.39 30.09 30.31 324,978 -0.09(-0.28%)
Mar 10, 2017 30.36 30.48 30.15 30.40 340,701 +0.73(+2.47%)
Mar 09, 2017 30.15 30.16 29.49 29.66 428,734 -0.37(-1.24%)
Mar 08, 2017 30.28 30.45 30.00 30.04 576,844 -1.29(-4.13%)
Mar 07, 2017 31.20 31.35 31.20 31.33 273,436 +0.26(+0.83%)
Mar 06, 2017 31.10 31.20 30.98 31.07 709,627 +0.33(+1.07%)
Mar 03, 2017 30.41 30.76 30.31 30.74 387,092 +0.38(+1.25%)
Mar 02, 2017 30.66 30.74 30.34 30.36 556,146 -0.63(-2.03%)
Mar 01, 2017 30.72 31.11 30.72 30.99 349,848 +0.66(+2.16%)
Feb 28, 2017 30.69 30.70 30.30 30.34 310,529 -0.43(-1.40%)
Feb 27, 2017 31.04 31.08 30.74 30.77 268,273 -0.27(-0.86%)
Feb 24, 2017 31.19 31.25 30.99 31.04 380,895 -0.65(-2.04%)
Feb 23, 2017 31.72 31.79 31.62 31.68 387,348 +0.21(+0.66%)
Feb 22, 2017 31.27 31.51 31.04 31.48 402,639 +0.19(+0.61%)
Feb 21, 2017 31.12 31.34 31.06 31.29 241,111 +0.16(+0.50%)
Feb 17, 2017 31.13 31.13 31.13 0 +0.68(+2.24%)
Feb 16, 2017 30.61 30.70 30.42 30.45 649,245 -0.24(-0.79%)
Feb 15, 2017 30.25 30.77 30.18 30.69 716,876 +0.06(+0.20%)
Feb 14, 2017 30.70 30.74 30.25 30.63 617,468 -0.02(-0.06%)
Feb 13, 2017 30.58 30.69 30.48 30.65 435,136 +0.46(+1.52%)
Feb 10, 2017 30.04 30.26 29.84 30.19 462,396 -0.43(-1.41%)
Feb 09, 2017 30.17 30.68 30.48 30.62 504,214 +0.45(+1.49%)
Feb 08, 2017 29.98 30.35 29.96 30.17 439,761 +0.62(+2.10%)
Feb 07, 2017 29.64 29.69 29.45 29.55 392,215 -0.51(-1.69%)
Feb 06, 2017 30.23 30.23 29.95 30.06 325,260 -0.30(-0.99%)
Feb 03, 2017 30.18 30.51 30.16 30.36 1,108,403 +0.68(+2.30%)
Feb 02, 2017 29.64 29.79 29.54 29.68 426,495 +0.52(+1.78%)
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.