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 (%)
Mar 31, 2014 38.69 39.38 38.50 39.00 933,207 +1.31(+3.49%)
Mar 28, 2014 37.74 38.19 37.62 37.68 1,198,466 +0.73(+1.97%)
Mar 27, 2014 37.40 37.72 36.85 36.95 1,541,583 +0.19(+0.52%)
Mar 26, 2014 36.49 37.35 36.37 36.76 1,434,907 +1.47(+4.18%)
Mar 25, 2014 34.98 35.49 34.97 35.29 531,332 +0.78(+2.28%)
Mar 24, 2014 34.71 34.90 34.25 34.50 311,444 -0.16(-0.46%)
Mar 21, 2014 34.94 35.11 34.49 34.66 484,057 -0.76(-2.15%)
Mar 20, 2014 35.22 35.63 35.13 35.42 288,049 +0.45(+1.28%)
Mar 19, 2014 35.95 35.95 34.80 34.98 784,891 -0.99(-2.74%)
Mar 18, 2014 35.01 35.96 34.97 35.96 684,231 +1.03(+2.96%)
Mar 17, 2014 34.81 35.01 34.74 34.93 632,187 +0.63(+1.85%)
Mar 14, 2014 34.20 34.64 33.91 34.29 346,829 +0.45(+1.33%)
Mar 13, 2014 34.53 34.75 33.57 33.85 725,618 -0.50(-1.47%)
Mar 12, 2014 33.67 34.43 33.54 34.35 369,560 +0.70(+2.10%)
Mar 11, 2014 34.25 34.28 33.49 33.65 501,774 -0.66(-1.92%)
Mar 10, 2014 34.34 34.43 33.93 34.30 323,446 -0.38(-1.11%)
Mar 07, 2014 34.92 34.96 34.31 34.69 469,944 -0.81(-2.28%)
Mar 06, 2014 35.14 35.58 35.14 35.50 492,045 +0.77(+2.21%)
Mar 05, 2014 35.09 35.09 34.45 34.73 208,509 +0.35(+1.03%)
Mar 04, 2014 34.22 34.49 34.15 34.37 619,729 +1.15(+3.47%)
Mar 03, 2014 33.62 33.64 32.92 33.22 383,909 -0.97(-2.83%)
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%)
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.