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 (%)
Nov 30, 2015 32.13 32.34 31.72 31.92 348,547 +0.14(+0.45%)
Nov 27, 2015 32.01 32.11 31.77 31.78 235,556 -1.00(-3.05%)
Nov 25, 2015 32.97 32.78 32.78 32.78 268,442 -0.23(-0.68%)
Nov 24, 2015 32.90 33.21 32.37 33.01 916,495 -1.48(-4.30%)
Nov 23, 2015 34.89 34.98 34.38 34.49 314,984 -0.67(-1.90%)
Nov 20, 2015 35.36 35.42 35.11 35.16 218,471 +0.14(+0.40%)
Nov 19, 2015 34.94 35.22 34.86 35.02 124,984 -0.08(-0.24%)
Nov 18, 2015 34.87 35.12 34.61 35.10 328,243 +0.13(+0.38%)
Nov 17, 2015 35.16 35.24 34.80 34.97 219,657 -0.17(-0.50%)
Nov 16, 2015 34.78 35.16 34.62 35.14 535,470 -0.05(-0.14%)
Nov 13, 2015 35.41 35.52 35.11 35.19 405,108 +0.06(+0.17%)
Nov 12, 2015 34.88 35.52 34.88 35.13 296,213 -0.04(-0.12%)
Nov 11, 2015 35.07 35.24 34.83 35.17 162,513 +0.49(+1.42%)
Nov 10, 2015 34.39 34.77 34.27 34.68 826,508 +0.32(+0.92%)
Nov 09, 2015 34.79 34.79 34.28 34.37 497,276 -0.57(-1.62%)
Nov 06, 2015 34.72 34.94 34.36 34.93 565,206 -0.83(-2.33%)
Nov 05, 2015 35.83 35.90 35.55 35.77 251,186 +0.14(+0.40%)
Nov 04, 2015 36.34 36.36 35.44 35.62 763,775 -0.98(-2.66%)
Nov 03, 2015 36.00 36.81 36.00 36.60 721,345 -0.18(-0.48%)
Nov 02, 2015 36.54 36.80 36.42 36.77 1,349,474 +3.23(+9.61%)
Oct 30, 2015 33.33 33.82 33.19 33.55 536,052 +1.15(+3.55%)
Oct 29, 2015 32.56 32.62 32.27 32.40 903,260 -0.42(-1.27%)
Oct 28, 2015 33.32 33.54 32.39 32.82 434,466 -0.49(-1.48%)
Oct 27, 2015 33.27 33.48 33.09 33.31 302,316 -0.52(-1.53%)
Oct 26, 2015 34.17 34.21 33.75 33.82 330,891 -0.16(-0.47%)
Oct 23, 2015 34.40 34.42 33.80 33.98 194,000 -0.66(-1.90%)
Oct 22, 2015 34.49 34.77 34.43 34.64 165,545 +0.72(+2.11%)
Oct 21, 2015 33.85 34.18 33.85 33.92 183,880 -0.18(-0.54%)
Oct 20, 2015 34.29 34.32 33.99 34.11 209,922 +0.28(+0.84%)
Oct 19, 2015 34.00 34.00 33.70 33.82 388,400 +0.02(+0.07%)
Oct 16, 2015 33.83 34.02 33.39 33.80 393,083 -0.38(-1.12%)
Oct 15, 2015 34.02 34.24 33.72 34.18 291,531 +0.60(+1.79%)
Oct 14, 2015 33.42 33.69 33.24 33.58 586,538 +1.01(+3.10%)
Oct 13, 2015 32.63 33.05 32.52 32.57 286,577 -0.81(-2.42%)
Oct 12, 2015 33.63 33.76 33.27 33.38 312,288 -0.31(-0.92%)
Oct 09, 2015 33.56 33.93 33.52 33.69 316,474 -0.33(-0.98%)
Oct 08, 2015 33.50 34.16 33.29 34.02 526,885 +0.83(+2.48%)
Oct 07, 2015 32.90 33.47 32.86 33.20 718,841 +0.93(+2.89%)
Oct 06, 2015 31.89 32.45 31.72 32.27 488,780 +0.12(+0.36%)
Oct 05, 2015 31.60 32.19 31.56 32.15 821,965 +0.62(+1.96%)
Oct 02, 2015 30.12 31.60 30.06 31.53 1,132,523 +1.27(+4.18%)
Oct 01, 2015 30.54 30.64 29.99 30.27 420,883 -0.18(-0.60%)
Sep 30, 2015 30.29 30.49 30.05 30.45 573,278 +0.53(+1.78%)
Sep 29, 2015 30.01 30.20 29.78 29.92 195,982 +0.55(+1.87%)
Sep 28, 2015 29.79 29.82 29.30 29.37 318,320 -0.62(-2.06%)
Sep 25, 2015 30.35 30.35 29.82 29.98 348,291 -0.07(-0.25%)
Sep 24, 2015 29.50 30.08 29.12 30.06 694,626 +0.00(+0.00%)
Sep 23, 2015 30.42 30.49 30.01 30.06 330,943 -0.61(-1.98%)
Sep 22, 2015 30.48 30.75 30.29 30.67 340,824 -0.43(-1.39%)
Sep 21, 2015 31.23 31.29 30.94 31.10 347,597 +0.77(+2.56%)
Sep 18, 2015 30.53 31.11 30.24 30.32 354,032 -0.57(-1.86%)
Sep 17, 2015 30.67 31.75 30.59 30.90 556,623 +0.27(+0.87%)
Sep 16, 2015 30.42 30.79 30.37 30.63 440,103 +0.61(+2.03%)
Sep 15, 2015 29.59 30.03 29.55 30.02 439,304 +1.12(+3.89%)
Sep 14, 2015 28.69 28.92 28.53 28.90 407,792 -0.25(-0.86%)
Sep 11, 2015 29.09 29.29 28.81 29.15 228,065 -0.25(-0.85%)
Sep 10, 2015 29.00 29.62 28.86 29.40 217,995 +0.62(+2.17%)
Sep 09, 2015 29.52 29.59 28.76 28.77 381,692 -0.88(-2.98%)
Sep 08, 2015 29.54 29.69 29.25 29.66 428,558 +0.07(+0.23%)
Sep 04, 2015 30.29 29.59 29.59 29.59 634,325 -0.75(-2.47%)
Sep 03, 2015 30.62 30.97 30.32 30.34 719,064 -0.80(-2.57%)
Sep 02, 2015 31.10 31.17 30.67 31.14 370,440 +0.49(+1.60%)
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.