Skip to main content
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 (%)
Mar 31, 2016 36.68 36.83 36.37 36.54 215,629 +0.36(+0.99%)
Mar 30, 2016 36.27 36.45 36.11 36.19 308,717 -0.03(-0.09%)
Mar 29, 2016 35.32 36.32 35.21 36.22 990,157 +0.97(+2.74%)
Mar 28, 2016 35.21 35.28 35.04 35.25 79,778 +0.03(+0.07%)
Mar 24, 2016 34.72 35.23 35.23 35.23 208,261 +0.62(+1.78%)
Mar 23, 2016 34.70 34.91 34.53 34.61 359,888 -0.73(-2.05%)
Mar 22, 2016 35.02 35.45 34.95 35.34 539,730 -0.83(-2.30%)
Mar 21, 2016 35.93 36.28 35.88 36.17 459,561 +0.21(+0.58%)
Mar 18, 2016 35.49 36.12 35.49 35.96 670,642 +0.29(+0.82%)
Mar 17, 2016 34.99 35.79 34.99 35.67 701,632 +0.82(+2.34%)
Mar 16, 2016 33.34 34.93 33.27 34.85 632,270 +0.84(+2.48%)
Mar 15, 2016 33.86 34.01 33.55 34.01 364,047 -0.61(-1.76%)
Mar 14, 2016 34.34 34.84 34.18 34.62 565,529 +0.09(+0.27%)
Mar 11, 2016 34.08 34.61 33.93 34.53 543,059 +0.74(+2.20%)
Mar 10, 2016 33.78 33.95 33.21 33.78 309,295 +0.13(+0.37%)
Mar 09, 2016 33.33 33.94 33.27 33.66 326,378 +0.65(+1.97%)
Mar 08, 2016 33.08 33.26 32.85 33.01 179,099 +0.01(+0.03%)
Mar 07, 2016 32.77 33.13 32.59 33.00 192,340 -0.15(-0.45%)
Mar 04, 2016 32.48 33.33 32.42 33.15 299,628 +0.21(+0.63%)
Mar 03, 2016 32.38 32.95 32.26 32.94 461,763 +0.18(+0.53%)
Mar 02, 2016 32.05 32.79 32.03 32.77 227,964 +0.53(+1.66%)
Mar 01, 2016 31.68 32.33 31.63 32.23 414,653 +0.99(+3.17%)
Feb 29, 2016 31.35 31.67 31.24 31.24 409,286 +0.64(+2.10%)
Feb 26, 2016 31.42 31.49 30.48 30.60 455,199 -1.23(-3.85%)
Feb 25, 2016 31.68 31.86 31.49 31.83 432,433 +0.31(+0.98%)
Feb 24, 2016 31.03 31.65 30.87 31.52 341,215 +0.18(+0.59%)
Feb 23, 2016 31.72 31.87 31.35 31.33 418,305 -0.29(-0.92%)
Feb 22, 2016 31.21 31.64 31.19 31.63 251,527 +1.11(+3.63%)
Feb 19, 2016 30.33 30.68 30.32 30.52 219,706 +0.07(+0.22%)
Feb 18, 2016 30.45 30.60 30.36 30.45 367,223 +0.02(+0.05%)
Feb 17, 2016 30.18 30.68 30.11 30.43 355,657 +0.89(+3.02%)
Feb 16, 2016 29.82 29.82 29.43 29.54 389,638 -0.53(-1.77%)
Feb 12, 2016 30.05 30.08 30.08 30.08 242,931 +0.31(+1.04%)
Feb 11, 2016 29.73 30.12 29.52 29.77 531,597 -0.13(-0.45%)
Feb 10, 2016 29.96 30.33 29.90 29.90 368,921 -0.08(-0.25%)
Feb 09, 2016 29.65 30.16 29.58 29.98 523,830 -0.39(-1.29%)
Feb 08, 2016 30.49 30.53 29.98 30.37 342,444 -0.83(-2.65%)
Feb 05, 2016 31.38 31.39 31.08 31.19 327,426 -0.21(-0.66%)
Feb 04, 2016 31.61 31.68 31.22 31.40 464,435 -0.18(-0.55%)
Feb 03, 2016 30.89 31.67 30.58 31.58 594,059 +1.69(+5.66%)
Feb 02, 2016 30.48 30.48 29.84 29.88 1,021,893 -0.96(-3.11%)
Feb 01, 2016 30.33 30.97 30.24 30.84 218,926 -0.16(-0.51%)
Jan 29, 2016 30.53 31.03 30.43 31.00 509,463 +0.82(+2.71%)
Jan 28, 2016 30.14 30.22 29.88 30.18 250,826 +0.60(+2.03%)
Jan 27, 2016 29.78 29.99 29.38 29.58 301,683 +0.01(+0.03%)
Jan 26, 2016 29.12 29.59 29.12 29.57 187,552 +1.12(+3.92%)
Jan 25, 2016 28.73 28.87 28.42 28.46 128,306 -0.49(-1.70%)
Jan 22, 2016 28.77 28.99 28.60 28.95 336,433 +0.95(+3.39%)
Jan 21, 2016 27.84 28.36 27.71 28.00 555,084 -0.46(-1.61%)
Jan 20, 2016 28.31 28.66 27.63 28.46 649,440 -0.08(-0.29%)
Jan 19, 2016 28.96 28.96 28.36 28.54 599,878 -0.07(-0.26%)
Jan 15, 2016 28.70 28.62 28.62 28.62 519,213 -0.78(-2.64%)
Jan 14, 2016 29.20 29.56 28.97 29.39 285,227 +0.31(+1.06%)
Jan 13, 2016 29.83 29.84 28.92 29.08 336,641 +0.02(+0.06%)
Jan 12, 2016 29.22 29.41 28.84 29.07 384,889 +0.21(+0.72%)
Jan 11, 2016 29.15 29.25 28.43 28.86 264,586 +0.48(+1.67%)
Jan 08, 2016 29.32 29.35 28.37 28.38 360,897 -0.78(-2.69%)
Jan 07, 2016 28.76 29.68 28.69 29.17 467,743 +0.02(+0.09%)
Jan 06, 2016 29.02 29.29 29.02 29.14 368,991 -0.17(-0.57%)
Jan 05, 2016 29.35 29.41 29.13 29.31 403,728 -0.13(-0.45%)
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.