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 30, 2015 39.09 39.24 38.61 38.61 304,948 -1.27(-3.18%)
Apr 29, 2015 40.07 40.30 39.88 39.88 316,860 -0.27(-0.68%)
Apr 28, 2015 39.82 40.29 39.77 40.15 185,518 +0.35(+0.89%)
Apr 27, 2015 39.41 39.88 39.24 39.80 307,976 +0.91(+2.35%)
Apr 24, 2015 38.60 38.98 38.47 38.88 191,006 +0.26(+0.66%)
Apr 23, 2015 38.08 38.70 38.00 38.63 190,207 +0.39(+1.01%)
Apr 22, 2015 38.14 38.31 38.03 38.24 235,982 -0.36(-0.94%)
Apr 21, 2015 38.35 38.88 38.05 38.60 452,366 +0.99(+2.63%)
Apr 20, 2015 37.51 37.66 37.46 37.62 261,816 -0.45(-1.19%)
Apr 17, 2015 37.81 38.15 37.65 38.07 518,036 +0.14(+0.37%)
Apr 16, 2015 37.81 38.15 37.52 37.93 830,296 +0.68(+1.83%)
Apr 15, 2015 37.28 37.53 36.80 37.25 583,518 -0.71(-1.87%)
Apr 14, 2015 37.89 38.27 37.69 37.95 255,690 +0.32(+0.85%)
Apr 13, 2015 38.23 38.41 37.61 37.63 321,771 -1.50(-3.83%)
Apr 10, 2015 38.79 39.15 38.78 39.13 175,455 -0.32(-0.81%)
Apr 09, 2015 39.74 39.91 39.33 39.45 521,694 +0.05(+0.13%)
Apr 08, 2015 39.40 39.70 39.21 39.40 383,328 +0.25(+0.63%)
Apr 07, 2015 39.48 39.65 39.14 39.16 317,327 -0.97(-2.42%)
Apr 06, 2015 39.78 40.38 39.64 40.13 1,030,501 +1.19(+3.07%)
Apr 02, 2015 38.71 38.93 38.93 38.93 326,731 +0.71(+1.85%)
Apr 01, 2015 38.18 38.46 38.00 38.23 404,187 +0.02(+0.06%)
Mar 31, 2015 37.90 38.36 37.80 38.20 526,263 -0.47(-1.21%)
Mar 30, 2015 38.32 38.74 38.32 38.67 253,022 +0.82(+2.15%)
Mar 27, 2015 37.99 38.08 37.77 37.86 219,795 -0.27(-0.71%)
Mar 26, 2015 38.27 38.54 37.89 38.13 336,291 -0.54(-1.38%)
Mar 25, 2015 39.63 39.92 38.62 38.66 382,915 -0.74(-1.88%)
Mar 24, 2015 39.21 39.43 39.02 39.40 340,694 -0.82(-2.05%)
Mar 23, 2015 40.01 40.38 39.80 40.23 327,491 +1.07(+2.73%)
Mar 20, 2015 38.78 39.37 38.53 39.16 427,123 +1.01(+2.65%)
Mar 19, 2015 38.28 38.65 37.97 38.14 760,732 -0.38(-0.98%)
Mar 18, 2015 37.37 38.79 37.11 38.52 870,398 +1.05(+2.79%)
Mar 17, 2015 37.12 37.63 37.10 37.48 691,038 +1.05(+2.89%)
Mar 16, 2015 36.55 36.56 35.99 36.42 333,648 +0.90(+2.53%)
Mar 13, 2015 35.62 35.82 35.31 35.53 622,882 -1.23(-3.34%)
Mar 12, 2015 36.69 36.96 36.44 36.75 896,334 +0.26(+0.70%)
Mar 11, 2015 35.94 36.70 35.64 36.50 536,802 +0.44(+1.21%)
Mar 10, 2015 36.51 36.62 36.03 36.06 1,174,048 -1.62(-4.30%)
Mar 09, 2015 37.81 37.98 37.58 37.68 405,985 +0.55(+1.49%)
Mar 06, 2015 37.25 37.45 36.77 37.13 967,063 -0.27(-0.73%)
Mar 05, 2015 37.96 38.25 37.07 37.40 1,399,808 -1.37(-3.53%)
Mar 04, 2015 39.66 40.48 38.67 38.77 1,542,567 -1.71(-4.23%)
Mar 03, 2015 40.62 40.75 40.47 40.48 470,186 -0.42(-1.03%)
Mar 02, 2015 40.85 40.95 40.54 40.90 354,681 +0.07(+0.18%)
Feb 27, 2015 40.89 41.17 40.64 40.83 1,069,266 -1.09(-2.59%)
Feb 26, 2015 42.35 42.39 41.87 41.91 273,839 -0.65(-1.53%)
Feb 25, 2015 42.81 43.00 42.44 42.56 244,251 -0.58(-1.35%)
Feb 24, 2015 42.60 43.23 42.32 43.15 195,328 +0.58(+1.35%)
Feb 23, 2015 42.48 42.73 42.42 42.57 839,446 -0.35(-0.82%)
Feb 20, 2015 42.35 43.03 42.32 42.93 176,580 +0.02(+0.06%)
Feb 19, 2015 42.58 43.37 42.57 42.90 273,348 +0.04(+0.10%)
Feb 18, 2015 42.30 42.90 42.26 42.86 508,152 +0.57(+1.34%)
Feb 17, 2015 42.28 42.39 41.92 42.29 275,508 -0.52(-1.21%)
Feb 13, 2015 42.48 42.81 42.81 42.81 226,161 -0.05(-0.12%)
Feb 12, 2015 42.04 42.96 42.04 42.86 434,318 +2.12(+5.19%)
Feb 11, 2015 41.06 41.06 40.49 40.75 647,905 +0.05(+0.12%)
Feb 10, 2015 40.56 40.75 40.43 40.70 446,158 -1.05(-2.52%)
Feb 09, 2015 41.00 41.82 40.75 41.75 696,586 +0.14(+0.34%)
Feb 06, 2015 42.06 42.11 41.41 41.61 420,432 -1.19(-2.79%)
Feb 05, 2015 42.49 42.90 42.40 42.80 945,393 +0.54(+1.29%)
Feb 04, 2015 43.31 43.36 42.19 42.26 777,311 -2.64(-5.89%)
Feb 03, 2015 45.17 45.22 44.24 44.90 942,501 -0.36(-0.80%)
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.