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 (%)
Dec 30, 2016 27.72 27.72 27.72 0 -0.24(-0.85%)
Dec 29, 2016 27.66 28.02 27.61 27.95 376,149 +0.58(+2.12%)
Dec 28, 2016 27.31 27.45 27.28 27.37 174,286 +0.05(+0.19%)
Dec 27, 2016 27.27 27.35 27.24 27.32 258,876 -0.19(-0.68%)
Dec 23, 2016 27.51 27.51 27.51 0 -0.17(-0.62%)
Dec 22, 2016 27.66 27.72 27.43 27.68 541,973 +0.00(+0.00%)
Dec 21, 2016 27.82 27.85 27.68 27.68 280,840 +0.04(+0.16%)
Dec 20, 2016 27.65 27.78 27.56 27.64 468,807 +0.42(+1.53%)
Dec 19, 2016 27.70 27.75 27.06 27.22 992,644 -0.54(-1.93%)
Dec 16, 2016 27.78 27.93 27.63 27.76 394,485 +0.02(+0.06%)
Dec 15, 2016 27.65 27.82 27.48 27.74 538,983 +0.84(+3.10%)
Dec 14, 2016 27.77 28.03 26.84 26.90 618,891 -0.82(-2.95%)
Dec 13, 2016 27.74 28.02 27.56 27.72 468,764 -0.01(-0.03%)
Dec 12, 2016 27.28 27.73 27.26 27.73 879,165 +0.46(+1.69%)
Dec 09, 2016 27.52 27.52 27.19 27.27 640,915 -0.62(-2.23%)
Dec 08, 2016 27.50 27.94 27.40 27.89 749,326 -0.74(-2.59%)
Dec 07, 2016 28.03 28.64 28.01 28.63 1,032,285 +0.95(+3.45%)
Dec 06, 2016 27.23 27.71 27.23 27.68 1,289,766 +1.37(+5.22%)
Dec 05, 2016 26.15 26.38 26.09 26.31 457,841 +0.06(+0.23%)
Dec 02, 2016 26.21 26.39 26.15 26.25 464,109 +0.20(+0.79%)
Dec 01, 2016 26.27 26.27 25.95 26.04 655,045 -1.07(-3.96%)
Nov 30, 2016 27.15 27.28 27.02 27.12 526,997 -0.46(-1.67%)
Nov 29, 2016 27.47 27.68 27.39 27.58 205,910 -0.15(-0.55%)
Nov 28, 2016 27.54 27.77 27.52 27.73 242,002 +0.40(+1.47%)
Nov 25, 2016 27.14 27.34 27.11 27.33 332,072 -0.61(-2.17%)
Nov 23, 2016 27.94 27.94 27.94 0 -0.39(-1.38%)
Nov 22, 2016 28.33 28.34 28.05 28.33 284,512 +0.02(+0.06%)
Nov 21, 2016 28.21 28.38 28.16 28.31 242,287 +0.15(+0.54%)
Nov 18, 2016 28.27 28.32 27.98 28.16 236,955 +0.24(+0.85%)
Nov 17, 2016 28.22 28.34 27.87 27.92 269,450 -0.42(-1.47%)
Nov 16, 2016 28.34 28.46 28.24 28.34 249,475 -0.57(-1.97%)
Nov 15, 2016 28.67 28.95 28.55 28.91 459,203 +0.52(+1.83%)
Nov 14, 2016 28.63 28.64 28.15 28.39 509,344 -0.61(-2.12%)
Nov 11, 2016 29.04 29.28 28.67 29.00 455,948 -0.07(-0.23%)
Nov 10, 2016 29.59 29.79 28.76 29.07 978,732 -0.59(-1.98%)
Nov 09, 2016 29.74 30.04 29.43 29.66 971,498 -1.18(-3.81%)
Nov 08, 2016 30.35 31.00 30.18 30.83 853,271 +0.43(+1.40%)
Nov 07, 2016 30.13 30.48 30.07 30.41 486,656 +0.81(+2.74%)
Nov 04, 2016 29.98 29.98 29.44 29.60 893,965 -1.35(-4.35%)
Nov 03, 2016 31.08 31.22 30.76 30.94 203,582 -0.24(-0.77%)
Nov 02, 2016 31.28 31.28 30.87 31.18 705,981 +0.17(+0.55%)
Nov 01, 2016 31.71 31.71 30.83 31.01 540,511 -0.83(-2.60%)
Oct 31, 2016 31.86 32.01 31.69 31.84 269,401 +0.23(+0.73%)
Oct 28, 2016 31.70 31.86 31.39 31.61 213,921 -0.19(-0.59%)
Oct 27, 2016 32.22 32.22 31.73 31.80 286,187 -0.70(-2.15%)
Oct 26, 2016 32.40 32.61 32.29 32.50 134,885 -0.09(-0.26%)
Oct 25, 2016 32.55 32.65 32.38 32.58 186,374 -0.03(-0.08%)
Oct 24, 2016 32.77 32.80 32.53 32.61 195,958 +0.17(+0.53%)
Oct 21, 2016 32.21 32.47 32.12 32.44 197,747 -0.19(-0.57%)
Oct 20, 2016 32.65 32.81 32.53 32.62 157,205 -0.03(-0.08%)
Oct 19, 2016 32.44 32.74 32.29 32.65 209,874 +0.72(+2.24%)
Oct 18, 2016 31.76 32.00 31.65 31.93 562,005 +0.49(+1.54%)
Oct 17, 2016 31.53 31.65 31.40 31.45 121,135 -0.06(-0.19%)
Oct 14, 2016 31.85 31.85 31.35 31.51 113,125 -0.15(-0.48%)
Oct 13, 2016 31.36 31.80 31.21 31.66 235,646 -0.10(-0.32%)
Oct 12, 2016 31.55 31.87 31.51 31.76 216,429 -0.09(-0.27%)
Oct 11, 2016 31.94 31.95 31.69 31.85 369,501 -0.25(-0.77%)
Oct 10, 2016 32.04 32.18 31.99 32.09 112,595 -0.19(-0.58%)
Oct 07, 2016 32.55 32.61 31.84 32.28 149,354 -0.22(-0.68%)
Oct 06, 2016 32.22 32.62 32.18 32.50 143,543 +0.26(+0.82%)
Oct 05, 2016 32.20 32.37 32.01 32.24 309,278 +0.66(+2.11%)
Oct 04, 2016 32.08 32.15 31.40 31.57 556,021 -0.83(-2.55%)
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.