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 (%)
May 29, 2015 39.56 39.59 38.45 38.53 388,132 -0.80(-2.03%)
May 28, 2015 39.23 39.35 38.90 39.33 213,625 -0.44(-1.12%)
May 27, 2015 38.97 39.79 38.79 39.77 171,015 +0.59(+1.51%)
May 26, 2015 39.95 39.97 39.00 39.18 476,648 -1.69(-4.13%)
May 22, 2015 40.99 40.87 40.87 40.87 574,269 -0.54(-1.29%)
May 21, 2015 41.65 41.65 41.17 41.40 179,182 -0.67(-1.59%)
May 20, 2015 41.91 42.28 41.91 42.07 344,340 -0.12(-0.27%)
May 19, 2015 42.18 42.38 41.97 42.19 299,716 -0.26(-0.60%)
May 18, 2015 42.43 42.62 42.29 42.44 946,260 +0.21(+0.49%)
May 15, 2015 41.75 42.24 41.68 42.24 221,868 +0.37(+0.88%)
May 14, 2015 41.61 41.95 41.47 41.87 479,805 +1.34(+3.31%)
May 13, 2015 40.56 40.84 40.42 40.52 546,719 +0.79(+1.99%)
May 12, 2015 39.23 39.82 38.97 39.73 600,241 +0.84(+2.16%)
May 11, 2015 39.06 39.26 38.69 38.89 196,503 +0.07(+0.19%)
May 08, 2015 38.69 39.29 38.64 38.82 585,700 +0.54(+1.40%)
May 07, 2015 38.09 38.40 37.89 38.28 506,379 +0.51(+1.35%)
May 06, 2015 38.01 38.15 37.72 37.77 231,488 -0.24(-0.63%)
May 05, 2015 38.43 38.48 37.79 38.01 831,149 -0.46(-1.20%)
May 04, 2015 38.28 38.56 38.04 38.47 858,615 -0.08(-0.21%)
May 01, 2015 38.57 38.63 38.25 38.56 182,467 -0.06(-0.15%)
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%)
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.