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 32.50 32.71 32.09 32.29 344,599 +0.14(+0.45%)
Nov 27, 2015 32.37 32.48 32.13 32.15 232,887 -1.01(-3.05%)
Nov 25, 2015 33.35 33.16 33.16 33.16 265,401 -0.23(-0.68%)
Nov 24, 2015 33.28 33.59 32.74 33.39 906,112 -1.50(-4.30%)
Nov 23, 2015 35.29 35.38 34.78 34.89 311,416 -0.67(-1.90%)
Nov 20, 2015 35.76 35.82 35.51 35.56 215,996 +0.14(+0.40%)
Nov 19, 2015 35.34 35.63 35.26 35.42 123,568 -0.08(-0.24%)
Nov 18, 2015 35.27 35.53 35.00 35.50 324,525 +0.13(+0.38%)
Nov 17, 2015 35.56 35.65 35.20 35.37 217,168 -0.18(-0.50%)
Nov 16, 2015 35.18 35.56 35.01 35.54 529,404 -0.05(-0.14%)
Nov 13, 2015 35.81 35.93 35.51 35.59 400,518 +0.06(+0.17%)
Nov 12, 2015 35.28 35.92 35.28 35.54 292,857 -0.04(-0.12%)
Nov 11, 2015 35.47 35.65 35.23 35.58 160,672 +0.50(+1.42%)
Nov 10, 2015 34.79 35.16 34.66 35.08 817,145 +0.32(+0.92%)
Nov 09, 2015 35.19 35.19 34.68 34.76 491,642 -0.57(-1.62%)
Nov 06, 2015 35.12 35.34 34.75 35.33 558,803 -0.84(-2.33%)
Nov 05, 2015 36.24 36.31 35.96 36.18 248,340 +0.14(+0.40%)
Nov 04, 2015 36.76 36.77 35.85 36.03 755,123 -0.99(-2.66%)
Nov 03, 2015 36.41 37.23 36.41 37.02 713,173 -0.18(-0.48%)
Nov 02, 2015 36.96 37.22 36.84 37.20 1,334,187 +3.26(+9.61%)
Oct 30, 2015 33.72 34.20 33.57 33.93 529,979 +1.16(+3.55%)
Oct 29, 2015 32.93 32.99 32.64 32.77 893,027 -0.42(-1.27%)
Oct 28, 2015 33.70 33.93 32.76 33.19 429,544 -0.50(-1.48%)
Oct 27, 2015 33.65 33.87 33.47 33.69 298,891 -0.52(-1.53%)
Oct 26, 2015 34.56 34.60 34.14 34.21 327,142 -0.16(-0.47%)
Oct 23, 2015 34.79 34.81 34.19 34.37 191,803 -0.67(-1.90%)
Oct 22, 2015 34.89 35.16 34.83 35.04 163,669 +0.72(+2.11%)
Oct 21, 2015 34.24 34.57 34.24 34.31 181,796 -0.19(-0.54%)
Oct 20, 2015 34.68 34.71 34.38 34.50 207,544 +0.29(+0.84%)
Oct 19, 2015 34.39 34.39 34.09 34.21 384,000 +0.03(+0.07%)
Oct 16, 2015 34.22 34.41 33.77 34.19 388,630 -0.39(-1.12%)
Oct 15, 2015 34.41 34.63 34.11 34.57 288,229 +0.61(+1.79%)
Oct 14, 2015 33.81 34.08 33.62 33.97 579,894 +1.02(+3.10%)
Oct 13, 2015 33.01 33.43 32.89 32.95 283,330 -0.82(-2.42%)
Oct 12, 2015 34.02 34.14 33.66 33.77 308,750 -0.31(-0.92%)
Oct 09, 2015 33.94 34.32 33.91 34.08 312,888 -0.34(-0.98%)
Oct 08, 2015 33.88 34.55 33.67 34.41 520,916 +0.83(+2.49%)
Oct 07, 2015 33.28 33.86 33.23 33.58 710,697 +0.94(+2.89%)
Oct 06, 2015 32.26 32.82 32.09 32.64 483,242 +0.12(+0.36%)
Oct 05, 2015 31.96 32.56 31.92 32.52 812,653 +0.62(+1.96%)
Oct 02, 2015 30.46 31.96 30.40 31.89 1,119,693 +1.28(+4.19%)
Oct 01, 2015 30.89 30.99 30.34 30.61 416,115 -0.19(-0.60%)
Sep 30, 2015 30.64 30.84 30.39 30.80 566,784 +0.54(+1.78%)
Sep 29, 2015 30.35 30.55 30.12 30.26 193,761 +0.56(+1.87%)
Sep 28, 2015 30.13 30.17 29.64 29.70 314,714 -0.62(-2.06%)
Sep 25, 2015 30.70 30.70 30.16 30.33 344,345 -0.08(-0.25%)
Sep 24, 2015 29.84 30.43 29.46 30.40 686,757 +0.00(+0.00%)
Sep 23, 2015 30.77 30.84 30.35 30.40 327,194 -0.62(-1.98%)
Sep 22, 2015 30.83 31.10 30.64 31.02 336,963 -0.44(-1.39%)
Sep 21, 2015 31.59 31.65 31.30 31.46 343,659 +0.78(+2.56%)
Sep 18, 2015 30.88 31.46 30.59 30.67 350,021 -0.58(-1.86%)
Sep 17, 2015 31.03 32.11 30.94 31.25 550,318 +0.27(+0.87%)
Sep 16, 2015 30.76 31.14 30.72 30.98 435,118 +0.62(+2.03%)
Sep 15, 2015 29.93 30.38 29.88 30.37 434,328 +1.14(+3.89%)
Sep 14, 2015 29.02 29.25 28.86 29.23 403,172 -0.25(-0.86%)
Sep 11, 2015 29.42 29.63 29.14 29.48 225,482 -0.25(-0.85%)
Sep 10, 2015 29.33 29.96 29.19 29.74 215,525 +0.63(+2.17%)
Sep 09, 2015 29.86 29.93 29.09 29.10 377,368 -0.89(-2.98%)
Sep 08, 2015 29.88 30.03 29.58 30.00 423,703 +0.07(+0.23%)
Sep 04, 2015 30.64 29.93 29.93 29.93 627,139 -0.76(-2.47%)
Sep 03, 2015 30.98 31.32 30.66 30.69 710,918 -0.81(-2.57%)
Sep 02, 2015 31.46 31.53 31.02 31.50 366,244 +0.50(+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.