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 (%)
Feb 28, 2014 34.38 34.49 33.76 34.19 489,768 +0.10(+0.31%)
Feb 27, 2014 33.41 34.21 33.41 34.09 438,258 +0.82(+2.46%)
Feb 26, 2014 33.65 33.69 33.01 33.27 722,687 -0.53(-1.56%)
Feb 25, 2014 34.38 34.44 33.73 33.80 1,034,449 -1.42(-4.03%)
Feb 24, 2014 35.57 35.90 35.10 35.22 560,819 -0.18(-0.50%)
Feb 21, 2014 34.98 35.57 34.87 35.39 532,162 +0.42(+1.19%)
Feb 20, 2014 34.79 35.16 34.72 34.98 542,322 +0.57(+1.65%)
Feb 19, 2014 34.88 34.96 34.29 34.41 829,795 -0.99(-2.78%)
Feb 18, 2014 36.07 36.09 35.33 35.39 402,491 -0.57(-1.58%)
Feb 14, 2014 35.67 35.96 35.96 35.96 365,002 +0.60(+1.70%)
Feb 13, 2014 34.99 35.52 34.82 35.36 487,445 +0.18(+0.52%)
Feb 12, 2014 35.61 35.77 35.15 35.18 493,290 -0.38(-1.06%)
Feb 11, 2014 35.21 35.71 35.04 35.55 447,111 +0.86(+2.47%)
Feb 10, 2014 34.92 34.92 34.48 34.70 533,512 -0.24(-0.69%)
Feb 07, 2014 35.26 35.54 34.92 34.94 885,727 -0.08(-0.23%)
Feb 06, 2014 34.75 35.30 34.56 35.02 1,220,999 +1.26(+3.73%)
Feb 05, 2014 34.07 34.11 33.49 33.76 284,210 -0.09(-0.26%)
Feb 04, 2014 33.62 34.09 33.36 33.85 725,683 +1.71(+5.31%)
Feb 03, 2014 33.25 33.37 32.07 32.14 621,610 -1.15(-3.46%)
Jan 31, 2014 33.01 33.48 32.84 33.29 581,664 -0.04(-0.12%)
Jan 30, 2014 33.71 33.81 33.25 33.33 594,212 +0.36(+1.09%)
Jan 29, 2014 33.06 33.70 32.58 32.97 1,345,434 -1.11(-3.24%)
Jan 28, 2014 34.01 34.14 33.85 34.08 474,556 +0.03(+0.09%)
Jan 27, 2014 33.82 34.44 33.65 34.05 1,170,659 +1.24(+3.78%)
Jan 24, 2014 33.19 33.59 32.78 32.80 1,327,531 -1.57(-4.57%)
Jan 23, 2014 35.10 35.12 34.00 34.37 1,560,931 -1.65(-4.58%)
Jan 22, 2014 35.77 36.05 35.59 36.02 707,842 +0.55(+1.56%)
Jan 21, 2014 35.61 35.92 35.17 35.47 843,587 -0.03(-0.09%)
Jan 17, 2014 36.19 35.50 35.50 35.50 892,283 -1.04(-2.85%)
Jan 16, 2014 37.05 37.07 36.16 36.55 799,332 -0.99(-2.63%)
Jan 15, 2014 37.57 37.64 37.31 37.53 320,781 -0.04(-0.11%)
Jan 14, 2014 37.11 37.68 37.01 37.57 447,029 +0.60(+1.63%)
Jan 13, 2014 37.77 37.95 36.55 36.97 608,714 -0.87(-2.29%)
Jan 10, 2014 37.35 37.93 37.27 37.84 713,225 +0.95(+2.58%)
Jan 09, 2014 36.76 36.99 36.45 36.88 780,789 -0.30(-0.80%)
Jan 08, 2014 37.56 37.56 36.95 37.18 852,128 -0.95(-2.48%)
Jan 07, 2014 38.12 38.53 38.05 38.12 634,940 +0.52(+1.38%)
Jan 06, 2014 37.62 37.78 37.22 37.60 552,046 +1.07(+2.94%)
Jan 03, 2014 36.73 36.73 36.25 36.53 926,899 -0.27(-0.74%)
Jan 02, 2014 36.85 37.21 36.50 36.80 915,197 -1.38(-3.61%)
Dec 31, 2013 38.29 38.18 38.18 38.18 462,244 -0.30(-0.79%)
Dec 30, 2013 38.30 38.68 38.00 38.48 1,101,608 +2.03(+5.58%)
Dec 27, 2013 35.34 36.53 35.10 36.45 2,041,608 -0.83(-2.23%)
Dec 26, 2013 37.14 37.51 36.52 37.28 1,793,680 -2.65(-6.63%)
Dec 24, 2013 39.71 40.02 39.41 39.93 274,563 +1.08(+2.77%)
Dec 23, 2013 39.01 39.36 38.71 38.85 675,541 -0.83(-2.10%)
Dec 20, 2013 40.21 40.37 39.64 39.69 444,993 -0.82(-2.02%)
Dec 19, 2013 40.76 40.76 39.74 40.50 529,780 -1.85(-4.37%)
Dec 18, 2013 42.00 43.25 41.42 42.35 751,079 +0.28(+0.67%)
Dec 17, 2013 42.13 42.31 41.39 42.07 1,019,732 -2.20(-4.98%)
Dec 16, 2013 44.21 44.46 44.10 44.28 210,187 +0.88(+2.03%)
Dec 13, 2013 43.43 43.64 43.29 43.40 128,658 +0.42(+0.97%)
Dec 12, 2013 43.12 43.23 42.65 42.98 193,976 -0.05(-0.11%)
Dec 11, 2013 44.08 44.14 42.88 43.03 353,423 -1.08(-2.45%)
Dec 10, 2013 43.49 44.19 43.49 44.11 185,592 +0.27(+0.62%)
Dec 09, 2013 44.01 44.16 43.82 43.84 222,989 +0.03(+0.07%)
Dec 06, 2013 43.26 43.99 43.16 43.80 331,188 +1.53(+3.62%)
Dec 05, 2013 42.43 43.09 42.23 42.27 342,947 -0.56(-1.31%)
Dec 04, 2013 42.06 43.13 42.06 42.83 276,509 +0.17(+0.39%)
Dec 03, 2013 43.14 43.30 42.45 42.67 466,637 -1.05(-2.40%)
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.