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 (%)
Sep 30, 2014 39.72 40.05 39.55 39.95 281,290 +0.10(+0.24%)
Sep 29, 2014 39.63 40.07 39.40 39.85 469,618 -0.32(-0.79%)
Sep 26, 2014 40.02 40.30 39.91 40.17 481,450 +0.05(+0.12%)
Sep 25, 2014 40.37 40.37 39.92 40.12 794,536 -1.22(-2.95%)
Sep 24, 2014 41.42 41.42 40.74 41.34 626,307 -0.01(-0.02%)
Sep 23, 2014 41.99 42.07 41.33 41.35 267,576 -0.25(-0.61%)
Sep 22, 2014 41.86 41.99 41.46 41.60 356,468 +0.02(+0.04%)
Sep 19, 2014 42.65 42.65 41.38 41.59 301,124 -0.85(-2.00%)
Sep 18, 2014 42.38 42.50 42.12 42.43 524,709 -0.60(-1.40%)
Sep 17, 2014 43.58 43.78 42.86 43.04 426,012 -0.79(-1.80%)
Sep 16, 2014 43.09 43.91 42.93 43.82 637,609 +1.21(+2.85%)
Sep 15, 2014 42.99 42.99 42.52 42.61 327,757 +0.04(+0.10%)
Sep 12, 2014 43.17 43.21 42.36 42.57 375,867 -1.01(-2.32%)
Sep 11, 2014 43.92 43.95 43.48 43.58 363,738 -0.84(-1.89%)
Sep 10, 2014 43.95 44.47 43.82 44.42 166,318 +0.20(+0.46%)
Sep 09, 2014 44.65 44.74 43.98 44.22 697,250 -1.85(-4.01%)
Sep 08, 2014 46.29 46.33 45.92 46.06 364,035 -0.63(-1.36%)
Sep 05, 2014 46.36 46.83 46.32 46.70 167,259 +0.51(+1.11%)
Sep 04, 2014 46.47 46.62 46.03 46.19 539,061 +0.41(+0.89%)
Sep 03, 2014 45.85 45.92 45.61 45.78 303,380 +0.75(+1.66%)
Sep 02, 2014 45.10 45.10 44.88 45.03 362,193 -0.12(-0.27%)
Aug 29, 2014 45.60 45.15 45.15 45.15 231,455 -0.55(-1.19%)
Aug 28, 2014 45.53 45.70 45.28 45.70 264,948 -0.02(-0.05%)
Aug 27, 2014 45.61 45.76 45.40 45.72 196,166 +0.24(+0.52%)
Aug 26, 2014 45.35 45.58 45.34 45.49 510,733 +0.94(+2.10%)
Aug 25, 2014 44.22 44.57 44.22 44.55 150,606 +0.51(+1.16%)
Aug 22, 2014 44.22 44.36 43.94 44.04 240,636 -0.11(-0.24%)
Aug 21, 2014 44.26 44.57 44.09 44.14 194,684 +0.13(+0.30%)
Aug 20, 2014 43.97 44.44 43.78 44.01 240,274 -0.75(-1.67%)
Aug 19, 2014 44.88 44.99 44.60 44.76 143,079 +0.90(+2.06%)
Aug 18, 2014 43.53 43.94 43.43 43.86 329,853 +0.67(+1.55%)
Aug 15, 2014 43.67 43.68 42.68 43.19 349,856 -0.95(-2.16%)
Aug 14, 2014 44.44 44.57 44.10 44.14 185,198 +0.15(+0.33%)
Aug 13, 2014 44.14 44.14 43.80 44.00 310,379 -0.06(-0.13%)
Aug 12, 2014 43.68 44.05 43.63 44.05 199,582 +0.10(+0.22%)
Aug 11, 2014 44.14 44.26 43.69 43.95 602,299 -1.47(-3.23%)
Aug 08, 2014 44.63 45.49 44.48 45.42 272,233 +1.27(+2.88%)
Aug 07, 2014 44.86 44.86 43.96 44.15 467,442 -0.66(-1.47%)
Aug 06, 2014 44.55 45.10 44.55 44.81 1,386,034 -0.77(-1.70%)
Aug 05, 2014 46.35 46.35 45.34 45.58 340,943 -1.54(-3.26%)
Aug 04, 2014 47.36 47.43 46.70 47.12 308,468 +0.07(+0.14%)
Aug 01, 2014 46.63 47.27 46.38 47.06 783,401 +0.33(+0.71%)
Jul 31, 2014 47.05 47.08 46.56 46.72 507,668 -0.77(-1.61%)
Jul 30, 2014 48.16 48.31 46.89 47.49 801,480 -0.94(-1.95%)
Jul 29, 2014 49.07 49.17 48.43 48.43 237,095 -0.74(-1.51%)
Jul 28, 2014 49.06 49.24 48.59 49.17 237,136 +0.18(+0.37%)
Jul 25, 2014 48.92 49.23 48.82 48.99 144,557 +0.14(+0.28%)
Jul 24, 2014 48.76 48.99 48.69 48.86 387,629 +0.48(+0.99%)
Jul 23, 2014 48.16 48.50 48.05 48.37 270,779 +0.55(+1.14%)
Jul 22, 2014 47.72 48.00 47.63 47.83 396,761 +0.37(+0.79%)
Jul 21, 2014 47.50 47.53 47.02 47.45 478,737 +0.15(+0.31%)
Jul 18, 2014 46.30 47.47 46.30 47.31 336,439 +1.34(+2.92%)
Jul 17, 2014 47.21 47.22 45.90 45.97 263,999 -1.47(-3.09%)
Jul 16, 2014 47.05 47.52 47.04 47.43 335,246 +0.72(+1.53%)
Jul 15, 2014 46.80 46.88 46.39 46.71 183,272 +0.09(+0.19%)
Jul 14, 2014 46.27 46.65 46.27 46.62 256,045 +0.77(+1.67%)
Jul 11, 2014 45.44 45.96 45.44 45.86 93,320 +0.46(+1.00%)
Jul 10, 2014 45.09 45.42 44.94 45.40 314,325 -0.58(-1.26%)
Jul 09, 2014 45.69 46.01 45.51 45.98 194,878 +0.50(+1.11%)
Jul 08, 2014 45.76 45.81 45.37 45.48 108,560 +0.03(+0.07%)
Jul 07, 2014 45.14 45.45 45.06 45.44 232,624 +0.71(+1.58%)
Jul 03, 2014 43.72 44.74 44.74 44.74 97,176 +0.55(+1.25%)
Jul 02, 2014 43.74 44.25 43.56 44.18 299,832 -0.14(-0.31%)
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.