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 (%)
May 30, 2014 46.91 46.91 46.39 46.44 452,116 -0.48(-1.02%)
May 29, 2014 46.49 46.99 46.39 46.91 1,021,877 +1.00(+2.17%)
May 28, 2014 46.09 46.18 45.60 45.92 227,687 +0.46(+1.02%)
May 27, 2014 45.77 45.77 45.05 45.46 835,264 -0.51(-1.11%)
May 23, 2014 45.87 45.97 45.97 45.97 411,838 -0.05(-0.11%)
May 22, 2014 45.62 46.13 45.53 46.02 392,009 +1.17(+2.62%)
May 21, 2014 44.62 44.87 44.46 44.84 266,415 +1.23(+2.82%)
May 20, 2014 43.61 43.83 43.38 43.61 428,811 -0.52(-1.18%)
May 19, 2014 43.94 44.35 43.94 44.13 177,569 +0.05(+0.11%)
May 16, 2014 44.03 44.21 43.81 44.08 258,644 +0.07(+0.17%)
May 15, 2014 44.79 44.96 43.68 44.01 419,243 -1.14(-2.53%)
May 14, 2014 44.94 45.36 44.82 45.15 201,325 -0.07(-0.16%)
May 13, 2014 45.12 45.37 45.08 45.22 335,541 +0.11(+0.23%)
May 12, 2014 44.70 45.12 44.65 45.12 487,958 +0.40(+0.89%)
May 09, 2014 44.57 44.77 44.41 44.72 260,164 -0.08(-0.18%)
May 08, 2014 44.81 45.05 44.71 44.80 351,195 +0.32(+0.71%)
May 07, 2014 44.05 44.49 43.90 44.48 198,659 +0.44(+0.99%)
May 06, 2014 44.12 44.32 44.01 44.05 728,166 +0.27(+0.61%)
May 05, 2014 44.31 44.31 43.47 43.78 220,910 +0.03(+0.07%)
May 02, 2014 43.57 44.09 43.56 43.75 531,435 +0.37(+0.86%)
May 01, 2014 43.26 43.41 42.90 43.37 214,464 +0.26(+0.60%)
Apr 30, 2014 42.87 43.19 42.56 43.11 485,259 +1.14(+2.72%)
Apr 29, 2014 42.13 42.35 41.91 41.97 599,842 -0.02(-0.06%)
Apr 28, 2014 41.64 42.09 41.57 42.00 512,157 +0.83(+2.01%)
Apr 25, 2014 41.40 41.40 40.77 41.17 283,177 -0.47(-1.13%)
Apr 24, 2014 41.80 41.80 41.35 41.64 215,849 +0.19(+0.45%)
Apr 23, 2014 41.58 41.70 41.23 41.45 628,193 -0.44(-1.04%)
Apr 22, 2014 42.09 42.20 41.81 41.89 381,503 -0.37(-0.88%)
Apr 21, 2014 42.36 42.36 42.09 42.26 488,982 -0.39(-0.91%)
Apr 17, 2014 42.09 42.65 42.65 42.65 302,245 +0.83(+2.00%)
Apr 16, 2014 41.61 41.84 41.41 41.82 657,841 +0.48(+1.16%)
Apr 15, 2014 42.08 42.26 40.69 41.34 1,646,888 -1.20(-2.82%)
Apr 14, 2014 42.56 42.71 42.19 42.54 531,199 +0.35(+0.83%)
Apr 11, 2014 41.66 42.47 41.59 42.19 781,053 +0.29(+0.70%)
Apr 10, 2014 42.78 42.78 41.90 41.90 754,178 -0.71(-1.67%)
Apr 09, 2014 42.34 42.77 41.84 42.61 1,281,830 -0.53(-1.24%)
Apr 08, 2014 42.87 43.39 42.87 43.15 1,048,381 +1.21(+2.88%)
Apr 07, 2014 41.70 42.13 41.56 41.94 719,255 +0.53(+1.29%)
Apr 04, 2014 41.82 42.17 41.33 41.40 1,227,753 +0.20(+0.49%)
Apr 03, 2014 40.97 41.22 40.75 41.20 1,072,606 +0.56(+1.38%)
Apr 02, 2014 40.48 40.76 40.33 40.64 646,631 +0.16(+0.40%)
Apr 01, 2014 40.08 40.50 40.04 40.48 1,319,463 +1.04(+2.63%)
Mar 31, 2014 39.14 39.83 38.94 39.44 922,636 +1.33(+3.49%)
Mar 28, 2014 38.17 38.63 38.05 38.12 1,184,889 +0.74(+1.97%)
Mar 27, 2014 37.83 38.15 37.27 37.38 1,524,119 +0.19(+0.52%)
Mar 26, 2014 36.91 37.77 36.79 37.18 1,418,652 +1.49(+4.18%)
Mar 25, 2014 35.38 35.89 35.37 35.69 525,312 +0.79(+2.28%)
Mar 24, 2014 35.11 35.30 34.64 34.90 307,916 -0.16(-0.46%)
Mar 21, 2014 35.34 35.51 34.89 35.06 478,574 -0.77(-2.15%)
Mar 20, 2014 35.63 36.04 35.53 35.83 284,786 +0.45(+1.28%)
Mar 19, 2014 36.36 36.36 35.19 35.38 775,999 -1.00(-2.74%)
Mar 18, 2014 35.41 36.37 35.37 36.37 676,479 +1.05(+2.96%)
Mar 17, 2014 35.21 35.41 35.13 35.33 625,025 +0.64(+1.85%)
Mar 14, 2014 34.59 35.04 34.30 34.69 342,900 +0.45(+1.33%)
Mar 13, 2014 34.93 35.15 33.96 34.23 717,398 -0.51(-1.47%)
Mar 12, 2014 34.06 34.83 33.93 34.74 365,373 +0.71(+2.10%)
Mar 11, 2014 34.65 34.67 33.87 34.03 496,090 -0.66(-1.91%)
Mar 10, 2014 34.74 34.83 34.32 34.70 319,782 -0.39(-1.11%)
Mar 07, 2014 35.32 35.36 34.70 35.08 464,620 -0.82(-2.28%)
Mar 06, 2014 35.55 35.99 35.55 35.90 486,471 +0.78(+2.21%)
Mar 05, 2014 35.49 35.49 34.85 35.13 206,147 +0.36(+1.03%)
Mar 04, 2014 34.61 34.88 34.54 34.77 612,708 +1.17(+3.47%)
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.