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, 2017 36.24 36.49 36.24 36.32 197,787 +0.26(+0.73%)
Jun 29, 2017 36.31 36.35 35.66 36.06 397,789 -0.45(-1.25%)
Jun 28, 2017 36.22 36.56 36.18 36.51 384,811 +0.59(+1.66%)
Jun 27, 2017 36.42 36.42 35.91 35.92 269,153 -0.72(-1.96%)
Jun 26, 2017 36.56 36.74 36.56 36.63 230,315 +0.41(+1.14%)
Jun 23, 2017 36.28 36.33 36.20 36.22 149,138 -0.14(-0.39%)
Jun 22, 2017 36.18 36.44 36.15 36.36 152,939 +0.55(+1.54%)
Jun 21, 2017 36.04 36.04 35.76 35.81 217,035 +0.21(+0.59%)
Jun 20, 2017 36.04 36.04 35.57 35.60 393,176 -0.36(-1.00%)
Jun 19, 2017 35.91 36.02 35.85 35.96 197,628 +0.15(+0.43%)
Jun 16, 2017 35.70 35.93 35.59 35.81 477,100 -0.06(-0.17%)
Jun 15, 2017 35.90 36.01 35.70 35.87 501,006 -0.46(-1.27%)
Jun 14, 2017 36.26 36.74 36.10 36.33 502,824 +0.20(+0.57%)
Jun 13, 2017 35.79 36.12 35.77 36.12 409,196 +0.06(+0.17%)
Jun 12, 2017 35.83 36.06 35.74 36.06 341,648 +0.68(+1.93%)
Jun 09, 2017 35.60 35.78 35.24 35.38 283,505 -0.14(-0.38%)
Jun 08, 2017 35.24 35.53 35.13 35.52 516,029 +0.44(+1.27%)
Jun 07, 2017 35.06 35.27 34.82 35.07 317,295 -0.51(-1.44%)
Jun 06, 2017 35.41 35.66 35.41 35.59 206,795 +0.19(+0.53%)
Jun 05, 2017 35.50 35.50 35.25 35.40 473,181 -0.48(-1.33%)
Jun 02, 2017 35.54 35.91 35.49 35.88 323,694 +0.51(+1.45%)
Jun 01, 2017 34.91 35.36 34.83 35.36 244,284 +0.20(+0.56%)
May 31, 2017 35.18 35.22 34.92 35.17 725,988 +0.27(+0.78%)
May 30, 2017 34.71 34.99 34.66 34.89 151,641 +0.38(+1.09%)
May 26, 2017 34.67 34.73 34.50 34.52 167,853 -0.09(-0.25%)
May 25, 2017 34.80 34.93 34.59 34.60 415,123 -0.35(-1.00%)
May 24, 2017 35.17 35.21 34.76 34.95 669,733 +0.15(+0.42%)
May 23, 2017 34.81 34.89 34.66 34.81 187,090 +0.44(+1.29%)
May 22, 2017 34.25 34.43 34.24 34.36 288,135 +0.07(+0.20%)
May 19, 2017 33.64 34.39 33.64 34.30 680,934 +1.03(+3.10%)
May 18, 2017 33.13 33.50 33.04 33.26 405,560 -0.54(-1.59%)
May 17, 2017 34.07 34.18 33.80 33.80 235,589 -0.77(-2.22%)
May 16, 2017 34.39 34.59 34.31 34.57 259,700 +0.08(+0.22%)
May 15, 2017 34.08 34.49 34.04 34.49 216,854 +0.72(+2.12%)
May 12, 2017 33.83 33.88 33.66 33.78 213,782 -0.07(-0.20%)
May 11, 2017 34.01 34.10 33.64 33.84 369,958 -0.38(-1.10%)
May 10, 2017 33.95 34.24 33.95 34.22 448,357 +0.88(+2.64%)
May 09, 2017 33.49 33.85 33.25 33.34 599,621 +0.24(+0.72%)
May 08, 2017 33.67 33.68 33.07 33.10 314,898 -0.79(-2.32%)
May 05, 2017 33.34 33.89 33.34 33.89 336,587 +0.71(+2.14%)
May 04, 2017 33.28 33.47 33.11 33.18 306,927 -0.52(-1.55%)
May 03, 2017 33.74 33.89 33.59 33.70 535,945 -0.33(-0.98%)
May 02, 2017 34.01 34.17 33.92 34.03 530,962 +0.20(+0.58%)
May 01, 2017 33.94 34.01 33.78 33.84 1,049,386 -0.11(-0.33%)
Apr 28, 2017 33.97 34.05 33.84 33.95 459,831 +0.21(+0.63%)
Apr 27, 2017 33.91 33.96 33.61 33.73 370,522 +0.15(+0.43%)
Apr 26, 2017 33.66 33.75 33.40 33.59 523,429 -0.10(-0.30%)
Apr 25, 2017 33.27 33.74 33.18 33.69 481,715 +0.18(+0.54%)
Apr 24, 2017 33.08 33.55 32.99 33.51 747,022 +1.26(+3.92%)
Apr 21, 2017 32.26 32.31 32.15 32.25 445,954 +0.11(+0.35%)
Apr 20, 2017 31.97 32.17 31.97 32.14 656,426 +0.96(+3.07%)
Apr 19, 2017 31.45 31.56 31.08 31.18 375,396 -0.45(-1.43%)
Apr 18, 2017 31.41 31.67 31.33 31.63 499,640 +0.63(+2.04%)
Apr 17, 2017 31.41 31.55 30.94 31.00 579,794 -0.04(-0.14%)
Apr 13, 2017 31.25 31.35 30.98 31.04 489,856 -0.68(-2.15%)
Apr 12, 2017 31.48 31.74 31.47 31.73 646,444 +0.38(+1.23%)
Apr 11, 2017 31.16 31.38 31.03 31.34 482,716 +0.36(+1.16%)
Apr 10, 2017 30.89 31.10 30.88 30.98 495,592 +0.90(+2.98%)
Apr 07, 2017 30.07 30.12 29.96 30.09 499,341 -0.06(-0.20%)
Apr 06, 2017 30.28 30.33 30.07 30.15 126,113 -0.08(-0.25%)
Apr 05, 2017 30.42 30.49 30.22 30.22 908,492 -0.14(-0.45%)
Apr 04, 2017 30.50 30.53 30.23 30.36 306,695 -0.25(-0.81%)
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.