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 31, 2016 33.94 33.97 33.34 33.44 395,839 +0.02(+0.05%)
May 27, 2016 33.66 33.42 33.42 33.42 206,969 -0.40(-1.17%)
May 26, 2016 33.97 34.06 33.60 33.82 153,928 -0.16(-0.47%)
May 25, 2016 34.11 34.26 33.91 33.98 760,320 -0.22(-0.64%)
May 24, 2016 33.91 34.32 33.83 34.20 730,383 +1.83(+5.65%)
May 23, 2016 32.33 32.59 32.20 32.37 245,871 -0.09(-0.29%)
May 20, 2016 32.71 32.76 32.39 32.46 254,396 +0.29(+0.92%)
May 19, 2016 32.15 32.27 31.94 32.17 362,473 -0.28(-0.86%)
May 18, 2016 32.76 33.07 32.27 32.44 741,450 -0.40(-1.21%)
May 17, 2016 32.97 33.23 32.74 32.84 1,497,457 +0.12(+0.36%)
May 16, 2016 32.68 32.86 32.55 32.72 242,003 -0.19(-0.56%)
May 13, 2016 33.46 33.54 32.83 32.91 315,504 -0.55(-1.64%)
May 12, 2016 34.10 34.21 33.38 33.45 200,378 -0.22(-0.65%)
May 11, 2016 33.59 33.99 33.56 33.67 215,036 -0.14(-0.42%)
May 10, 2016 33.90 33.99 33.62 33.82 260,321 +0.10(+0.30%)
May 09, 2016 34.20 34.26 33.68 33.72 326,591 -0.27(-0.79%)
May 06, 2016 33.91 34.12 33.73 33.99 514,073 +0.11(+0.32%)
May 05, 2016 34.54 34.69 33.68 33.88 906,956 +0.70(+2.11%)
May 04, 2016 35.19 35.20 32.99 33.18 1,690,755 -2.94(-8.15%)
May 03, 2016 36.62 36.67 36.06 36.12 486,837 -2.07(-5.43%)
May 02, 2016 38.46 38.46 37.95 38.19 353,777 -0.56(-1.44%)
Apr 29, 2016 38.78 38.82 38.43 38.75 278,075 +0.28(+0.72%)
Apr 28, 2016 38.39 38.85 38.23 38.47 234,905 -0.16(-0.41%)
Apr 27, 2016 38.61 38.77 38.14 38.63 352,361 -0.15(-0.39%)
Apr 26, 2016 38.54 38.82 38.35 38.78 484,497 +0.80(+2.11%)
Apr 25, 2016 38.03 38.14 37.83 37.98 354,689 -0.08(-0.20%)
Apr 22, 2016 38.31 38.54 38.02 38.06 333,915 -0.25(-0.66%)
Apr 21, 2016 38.36 38.60 38.13 38.31 263,870 -0.51(-1.32%)
Apr 20, 2016 38.99 39.14 38.35 38.83 325,699 +0.05(+0.13%)
Apr 19, 2016 38.66 38.81 38.50 38.78 428,939 +0.23(+0.59%)
Apr 18, 2016 38.13 38.68 38.06 38.55 190,803 +0.59(+1.55%)
Apr 15, 2016 37.84 38.18 37.81 37.96 592,107 -0.30(-0.79%)
Apr 14, 2016 38.13 38.30 37.92 38.26 641,856 +0.08(+0.20%)
Apr 13, 2016 37.93 38.22 37.90 38.18 351,112 +0.46(+1.23%)
Apr 12, 2016 37.42 37.82 37.00 37.72 737,440 +0.28(+0.74%)
Apr 11, 2016 37.36 37.68 37.36 37.44 1,048,954 +1.05(+2.90%)
Apr 08, 2016 36.52 36.67 36.30 36.39 635,426 +0.67(+1.86%)
Apr 07, 2016 35.93 36.06 35.55 35.72 271,825 -0.90(-2.46%)
Apr 06, 2016 36.18 36.65 35.98 36.63 474,417 -0.03(-0.07%)
Apr 05, 2016 36.91 37.07 36.59 36.65 299,967 -0.60(-1.61%)
Apr 04, 2016 37.42 37.56 37.24 37.25 236,224 +0.40(+1.10%)
Apr 01, 2016 36.45 37.02 36.25 36.84 484,425 -0.12(-0.32%)
Mar 31, 2016 37.10 37.25 36.79 36.96 213,186 +0.36(+0.99%)
Mar 30, 2016 36.68 36.87 36.52 36.60 305,219 -0.03(-0.09%)
Mar 29, 2016 35.72 36.73 35.61 36.63 978,940 +0.98(+2.74%)
Mar 28, 2016 35.61 35.68 35.44 35.66 78,874 +0.03(+0.07%)
Mar 24, 2016 35.12 35.63 35.63 35.63 205,901 +0.62(+1.78%)
Mar 23, 2016 35.10 35.31 34.93 35.01 355,811 -0.73(-2.05%)
Mar 22, 2016 35.42 35.86 35.35 35.74 533,616 -0.84(-2.30%)
Mar 21, 2016 36.34 36.69 36.29 36.58 454,354 +0.21(+0.58%)
Mar 18, 2016 35.90 36.53 35.90 36.37 663,045 +0.30(+0.82%)
Mar 17, 2016 35.39 36.20 35.39 36.08 693,683 +0.83(+2.34%)
Mar 16, 2016 33.72 35.34 33.65 35.25 625,107 +0.85(+2.48%)
Mar 15, 2016 34.25 34.40 33.94 34.40 359,923 -0.62(-1.76%)
Mar 14, 2016 34.74 35.23 34.58 35.01 559,122 +0.09(+0.27%)
Mar 11, 2016 34.48 35.01 34.32 34.92 536,907 +0.75(+2.20%)
Mar 10, 2016 34.16 34.34 33.59 34.17 305,791 +0.13(+0.37%)
Mar 09, 2016 33.71 34.33 33.65 34.05 322,681 +0.66(+1.97%)
Mar 08, 2016 33.45 33.64 33.23 33.39 177,070 +0.01(+0.03%)
Mar 07, 2016 33.14 33.51 32.97 33.38 190,161 -0.15(-0.45%)
Mar 04, 2016 32.85 33.71 32.79 33.53 296,234 +0.21(+0.63%)
Mar 03, 2016 32.76 33.33 32.62 33.32 456,532 +0.18(+0.53%)
Mar 02, 2016 32.42 33.17 32.40 33.14 225,381 +0.54(+1.66%)
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.