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 (%)
Jan 31, 2014 33.39 33.86 33.22 33.67 575,075 -0.04(-0.12%)
Jan 30, 2014 34.10 34.19 33.63 33.72 587,481 +0.36(+1.09%)
Jan 29, 2014 33.44 34.09 32.95 33.35 1,330,193 -1.12(-3.24%)
Jan 28, 2014 34.40 34.53 34.23 34.47 469,180 +0.03(+0.09%)
Jan 27, 2014 34.21 34.83 34.04 34.44 1,157,397 +1.26(+3.79%)
Jan 24, 2014 33.57 33.97 33.16 33.18 1,312,492 -1.59(-4.57%)
Jan 23, 2014 35.51 35.52 34.39 34.77 1,543,248 -1.67(-4.58%)
Jan 22, 2014 36.18 36.46 36.00 36.44 699,823 +0.56(+1.56%)
Jan 21, 2014 36.02 36.33 35.57 35.88 834,031 -0.03(-0.09%)
Jan 17, 2014 36.60 35.91 35.91 35.91 882,175 -1.05(-2.85%)
Jan 16, 2014 37.48 37.49 36.58 36.96 790,277 -1.00(-2.63%)
Jan 15, 2014 38.00 38.07 37.73 37.96 317,147 -0.04(-0.11%)
Jan 14, 2014 37.53 38.12 37.43 38.00 441,965 +0.61(+1.63%)
Jan 13, 2014 38.20 38.38 36.97 37.39 601,818 -0.88(-2.29%)
Jan 10, 2014 37.78 38.36 37.70 38.27 705,145 +0.96(+2.58%)
Jan 09, 2014 37.18 37.42 36.87 37.30 771,944 -0.30(-0.80%)
Jan 08, 2014 37.99 37.99 37.38 37.60 842,475 -0.96(-2.48%)
Jan 07, 2014 38.56 38.97 38.49 38.56 627,747 +0.53(+1.38%)
Jan 06, 2014 38.05 38.21 37.65 38.03 545,792 +1.09(+2.94%)
Jan 03, 2014 37.15 37.15 36.66 36.95 916,398 -0.28(-0.74%)
Jan 02, 2014 37.27 37.64 36.92 37.22 904,829 -1.39(-3.61%)
Dec 31, 2013 38.73 38.62 38.62 38.62 457,008 -0.31(-0.79%)
Dec 30, 2013 38.74 39.12 38.43 38.93 1,089,128 +2.06(+5.58%)
Dec 27, 2013 35.74 36.95 35.50 36.87 2,018,480 -0.84(-2.23%)
Dec 26, 2013 37.56 37.94 36.94 37.71 1,773,360 -2.68(-6.63%)
Dec 24, 2013 40.17 40.48 39.87 40.39 271,452 +1.09(+2.77%)
Dec 23, 2013 39.46 39.81 39.15 39.30 667,888 -0.84(-2.10%)
Dec 20, 2013 40.68 40.83 40.09 40.14 439,952 -0.83(-2.02%)
Dec 19, 2013 41.23 41.23 40.19 40.97 523,778 -1.87(-4.37%)
Dec 18, 2013 42.48 43.75 41.90 42.84 742,571 +0.28(+0.67%)
Dec 17, 2013 42.61 42.80 41.87 42.56 1,008,180 -2.23(-4.98%)
Dec 16, 2013 44.72 44.97 44.61 44.78 207,806 +0.89(+2.03%)
Dec 13, 2013 43.92 44.14 43.79 43.89 127,200 +0.42(+0.97%)
Dec 12, 2013 43.62 43.72 43.13 43.47 191,779 -0.05(-0.11%)
Dec 11, 2013 44.59 44.65 43.37 43.52 349,419 -1.09(-2.45%)
Dec 10, 2013 43.99 44.69 43.99 44.61 183,489 +0.28(+0.62%)
Dec 09, 2013 44.52 44.67 44.32 44.34 220,463 +0.03(+0.07%)
Dec 06, 2013 43.75 44.49 43.66 44.31 327,436 +1.55(+3.62%)
Dec 05, 2013 42.92 43.58 42.72 42.76 339,062 -0.57(-1.31%)
Dec 04, 2013 42.54 43.62 42.54 43.33 273,376 +0.17(+0.39%)
Dec 03, 2013 43.63 43.80 42.94 43.16 461,351 -1.06(-2.40%)
Dec 02, 2013 45.38 45.39 44.05 44.22 510,953 -1.17(-2.59%)
Nov 29, 2013 45.21 45.97 45.21 45.39 103,735 +0.50(+1.12%)
Nov 27, 2013 45.09 45.19 44.76 44.89 255,477 -0.69(-1.51%)
Nov 26, 2013 45.32 45.69 45.08 45.58 100,672 -0.04(-0.09%)
Nov 25, 2013 46.33 46.69 45.59 45.62 218,103 -0.18(-0.39%)
Nov 22, 2013 45.22 45.97 45.22 45.80 169,156 +0.76(+1.69%)
Nov 21, 2013 44.48 45.23 44.48 45.03 214,237 +0.53(+1.18%)
Nov 20, 2013 44.86 45.82 44.42 44.51 342,112 -0.33(-0.74%)
Nov 19, 2013 45.07 45.32 44.69 44.84 302,856 -0.41(-0.91%)
Nov 18, 2013 45.24 45.75 45.11 45.25 325,411 +0.42(+0.94%)
Nov 15, 2013 44.77 45.03 44.52 44.83 438,061 +0.17(+0.38%)
Nov 14, 2013 43.63 44.76 43.52 44.66 337,103 +2.46(+5.84%)
Nov 12, 2013 42.28 42.47 41.92 42.20 435,656 -0.49(-1.14%)
Nov 11, 2013 42.99 43.52 42.58 42.69 465,489 -1.30(-2.97%)
Nov 08, 2013 43.96 44.09 43.47 43.99 348,463 -0.49(-1.09%)
Nov 07, 2013 45.59 45.78 44.45 44.48 389,383 -0.32(-0.72%)
Nov 06, 2013 45.08 45.25 44.65 44.80 139,531 +0.51(+1.15%)
Nov 05, 2013 45.32 45.39 44.27 44.29 401,653 -1.64(-3.56%)
Nov 04, 2013 45.95 46.32 45.70 45.93 954,953 +0.11(+0.23%)
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.