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, 2014 42.87 43.19 42.56 43.11 485,259 +1.14(+2.72%)
Apr 29, 2014 42.13 42.35 41.91 41.97 599,842 -0.02(-0.06%)
Apr 28, 2014 41.64 42.09 41.57 42.00 512,157 +0.83(+2.01%)
Apr 25, 2014 41.40 41.40 40.77 41.17 283,177 -0.47(-1.13%)
Apr 24, 2014 41.80 41.80 41.35 41.64 215,849 +0.19(+0.45%)
Apr 23, 2014 41.58 41.70 41.23 41.45 628,193 -0.44(-1.04%)
Apr 22, 2014 42.09 42.20 41.81 41.89 381,503 -0.37(-0.88%)
Apr 21, 2014 42.36 42.36 42.09 42.26 488,982 -0.39(-0.91%)
Apr 17, 2014 42.09 42.65 42.65 42.65 302,245 +0.83(+2.00%)
Apr 16, 2014 41.61 41.84 41.41 41.82 657,841 +0.48(+1.16%)
Apr 15, 2014 42.08 42.26 40.69 41.34 1,646,888 -1.20(-2.82%)
Apr 14, 2014 42.56 42.71 42.19 42.54 531,199 +0.35(+0.83%)
Apr 11, 2014 41.66 42.47 41.59 42.19 781,053 +0.29(+0.70%)
Apr 10, 2014 42.78 42.78 41.90 41.90 754,178 -0.71(-1.67%)
Apr 09, 2014 42.34 42.77 41.84 42.61 1,281,830 -0.53(-1.24%)
Apr 08, 2014 42.87 43.39 42.87 43.15 1,048,381 +1.21(+2.88%)
Apr 07, 2014 41.70 42.13 41.56 41.94 719,255 +0.53(+1.29%)
Apr 04, 2014 41.82 42.17 41.33 41.40 1,227,753 +0.20(+0.49%)
Apr 03, 2014 40.97 41.22 40.75 41.20 1,072,606 +0.56(+1.38%)
Apr 02, 2014 40.48 40.76 40.33 40.64 646,631 +0.16(+0.40%)
Apr 01, 2014 40.08 40.50 40.04 40.48 1,319,463 +1.04(+2.63%)
Mar 31, 2014 39.14 39.83 38.94 39.44 922,636 +1.33(+3.49%)
Mar 28, 2014 38.17 38.63 38.05 38.12 1,184,889 +0.74(+1.97%)
Mar 27, 2014 37.83 38.15 37.27 37.38 1,524,119 +0.19(+0.52%)
Mar 26, 2014 36.91 37.77 36.79 37.18 1,418,652 +1.49(+4.18%)
Mar 25, 2014 35.38 35.89 35.37 35.69 525,312 +0.79(+2.28%)
Mar 24, 2014 35.11 35.30 34.64 34.90 307,916 -0.16(-0.46%)
Mar 21, 2014 35.34 35.51 34.89 35.06 478,574 -0.77(-2.15%)
Mar 20, 2014 35.63 36.04 35.53 35.83 284,786 +0.45(+1.28%)
Mar 19, 2014 36.36 36.36 35.19 35.38 775,999 -1.00(-2.74%)
Mar 18, 2014 35.41 36.37 35.37 36.37 676,479 +1.05(+2.96%)
Mar 17, 2014 35.21 35.41 35.13 35.33 625,025 +0.64(+1.85%)
Mar 14, 2014 34.59 35.04 34.30 34.69 342,900 +0.45(+1.33%)
Mar 13, 2014 34.93 35.15 33.96 34.23 717,398 -0.51(-1.47%)
Mar 12, 2014 34.06 34.83 33.93 34.74 365,373 +0.71(+2.10%)
Mar 11, 2014 34.65 34.67 33.87 34.03 496,090 -0.66(-1.91%)
Mar 10, 2014 34.74 34.83 34.32 34.70 319,782 -0.39(-1.11%)
Mar 07, 2014 35.32 35.36 34.70 35.08 464,620 -0.82(-2.28%)
Mar 06, 2014 35.55 35.99 35.55 35.90 486,471 +0.78(+2.21%)
Mar 05, 2014 35.49 35.49 34.85 35.13 206,147 +0.36(+1.03%)
Mar 04, 2014 34.61 34.88 34.54 34.77 612,708 +1.17(+3.47%)
Mar 03, 2014 34.01 34.02 33.30 33.60 379,560 -0.98(-2.83%)
Feb 28, 2014 34.78 34.88 34.14 34.58 484,220 +0.11(+0.31%)
Feb 27, 2014 33.80 34.60 33.80 34.48 433,294 +0.83(+2.46%)
Feb 26, 2014 34.03 34.08 33.39 33.65 714,500 -0.53(-1.56%)
Feb 25, 2014 34.78 34.83 34.11 34.19 1,022,731 -1.43(-4.03%)
Feb 24, 2014 35.98 36.31 35.50 35.62 554,466 -0.18(-0.50%)
Feb 21, 2014 35.38 35.98 35.27 35.80 526,133 +0.42(+1.19%)
Feb 20, 2014 35.19 35.56 35.12 35.38 536,178 +0.58(+1.65%)
Feb 19, 2014 35.28 35.36 34.69 34.80 820,394 -1.00(-2.78%)
Feb 18, 2014 36.49 36.50 35.73 35.80 397,931 -0.58(-1.58%)
Feb 14, 2014 36.08 36.37 36.37 36.37 360,867 +0.61(+1.70%)
Feb 13, 2014 35.39 35.93 35.22 35.77 481,923 +0.19(+0.52%)
Feb 12, 2014 36.02 36.18 35.55 35.58 487,701 -0.38(-1.06%)
Feb 11, 2014 35.61 36.12 35.44 35.96 442,046 +0.87(+2.47%)
Feb 10, 2014 35.32 35.32 34.87 35.09 527,468 -0.24(-0.69%)
Feb 07, 2014 35.66 35.94 35.32 35.34 875,693 -0.08(-0.23%)
Feb 06, 2014 35.15 35.71 34.96 35.42 1,207,167 +1.27(+3.73%)
Feb 05, 2014 34.46 34.50 33.88 34.14 280,990 -0.09(-0.26%)
Feb 04, 2014 34.01 34.49 33.74 34.23 717,462 +1.73(+5.31%)
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.