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 (%)
Jun 30, 2015 37.73 37.77 37.45 37.62 395,853 +0.74(+2.01%)
Jun 29, 2015 37.47 37.61 36.86 36.87 348,155 -1.54(-4.01%)
Jun 26, 2015 38.54 38.67 38.34 38.42 199,257 -0.09(-0.24%)
Jun 25, 2015 38.64 38.75 38.42 38.51 146,556 +0.13(+0.34%)
Jun 24, 2015 38.53 38.75 38.37 38.38 309,862 +0.06(+0.15%)
Jun 23, 2015 38.06 38.40 37.87 38.32 485,987 -0.13(-0.34%)
Jun 22, 2015 38.31 38.68 38.19 38.45 359,291 +0.95(+2.54%)
Jun 19, 2015 37.51 37.94 37.42 37.50 310,261 +0.29(+0.79%)
Jun 18, 2015 37.33 37.50 37.15 37.21 254,210 +0.33(+0.90%)
Jun 17, 2015 36.34 37.15 36.17 36.87 350,250 +0.71(+1.96%)
Jun 16, 2015 36.35 36.57 36.03 36.17 153,326 +0.37(+1.02%)
Jun 15, 2015 35.92 35.95 35.58 35.80 171,514 -0.81(-2.22%)
Jun 12, 2015 36.60 36.64 36.46 36.61 127,737 -0.20(-0.53%)
Jun 11, 2015 36.56 36.91 36.41 36.81 366,800 +0.65(+1.80%)
Jun 10, 2015 35.87 36.30 35.65 36.16 536,987 +1.07(+3.06%)
Jun 09, 2015 35.38 35.41 35.01 35.08 549,208 -0.20(-0.58%)
Jun 08, 2015 34.67 35.34 34.56 35.29 1,449,786 -2.50(-6.61%)
Jun 05, 2015 37.35 37.99 37.33 37.78 366,649 +0.00(+0.00%)
Jun 04, 2015 37.96 38.35 37.63 37.78 669,768 -0.46(-1.19%)
Jun 03, 2015 38.13 38.32 37.92 38.24 682,258 +0.80(+2.13%)
Jun 02, 2015 37.28 37.59 37.13 37.44 216,174 +0.44(+1.19%)
Jun 01, 2015 37.52 37.87 36.78 37.00 501,871 -1.09(-2.86%)
May 29, 2015 39.11 39.14 38.01 38.09 392,579 -0.79(-2.03%)
May 28, 2015 38.79 38.91 38.46 38.88 216,072 -0.44(-1.12%)
May 27, 2015 38.53 39.34 38.35 39.32 172,974 +0.59(+1.51%)
May 26, 2015 39.49 39.52 38.56 38.74 482,110 -1.67(-4.13%)
May 22, 2015 40.53 40.41 40.41 40.41 580,849 -0.53(-1.29%)
May 21, 2015 41.18 41.18 40.70 40.94 181,235 -0.66(-1.59%)
May 20, 2015 41.43 41.81 41.43 41.59 348,286 -0.11(-0.27%)
May 19, 2015 41.70 41.90 41.50 41.71 303,151 -0.25(-0.60%)
May 18, 2015 41.95 42.14 41.81 41.96 957,103 +0.20(+0.49%)
May 15, 2015 41.28 41.76 41.20 41.76 224,410 +0.37(+0.88%)
May 14, 2015 41.14 41.47 41.00 41.39 485,303 +1.33(+3.31%)
May 13, 2015 40.10 40.37 39.97 40.06 552,984 +0.78(+1.99%)
May 12, 2015 38.79 39.37 38.53 39.28 607,119 +0.83(+2.16%)
May 11, 2015 38.62 38.82 38.25 38.45 198,755 +0.07(+0.19%)
May 08, 2015 38.25 38.85 38.20 38.38 592,411 +0.53(+1.40%)
May 07, 2015 37.65 37.96 37.46 37.85 512,182 +0.50(+1.35%)
May 06, 2015 37.58 37.72 37.30 37.35 234,140 -0.24(-0.63%)
May 05, 2015 38.00 38.04 37.36 37.58 840,673 -0.46(-1.20%)
May 04, 2015 37.84 38.12 37.61 38.04 868,453 -0.08(-0.21%)
May 01, 2015 38.13 38.19 37.82 38.12 184,558 -0.06(-0.15%)
Apr 30, 2015 38.65 38.79 38.18 38.18 308,442 -1.25(-3.18%)
Apr 29, 2015 39.62 39.84 39.43 39.43 320,490 -0.27(-0.68%)
Apr 28, 2015 39.37 39.83 39.32 39.70 187,644 +0.35(+0.89%)
Apr 27, 2015 38.97 39.43 38.79 39.35 311,505 +0.90(+2.35%)
Apr 24, 2015 38.17 38.53 38.04 38.44 193,195 +0.25(+0.66%)
Apr 23, 2015 37.65 38.27 37.57 38.19 192,386 +0.38(+1.01%)
Apr 22, 2015 37.71 37.87 37.60 37.81 238,686 -0.36(-0.94%)
Apr 21, 2015 37.92 38.44 37.61 38.17 457,549 +0.98(+2.63%)
Apr 20, 2015 37.08 37.23 37.04 37.19 264,816 -0.45(-1.19%)
Apr 17, 2015 37.38 37.72 37.22 37.64 523,972 +0.14(+0.37%)
Apr 16, 2015 37.38 37.71 37.09 37.50 839,810 +0.68(+1.83%)
Apr 15, 2015 36.86 37.11 36.38 36.82 590,204 -0.70(-1.87%)
Apr 14, 2015 37.46 37.83 37.26 37.52 258,620 +0.32(+0.85%)
Apr 13, 2015 37.80 37.97 37.18 37.21 325,458 -1.48(-3.83%)
Apr 10, 2015 38.35 38.70 38.34 38.69 177,466 -0.32(-0.81%)
Apr 09, 2015 39.29 39.46 38.88 39.01 527,672 +0.05(+0.13%)
Apr 08, 2015 38.95 39.25 38.77 38.96 387,720 +0.24(+0.63%)
Apr 07, 2015 39.03 39.20 38.70 38.71 320,963 -0.96(-2.42%)
Apr 06, 2015 39.33 39.93 39.19 39.67 1,042,309 +1.18(+3.07%)
Apr 02, 2015 38.27 38.49 38.49 38.49 330,474 +0.70(+1.85%)
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.