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 (%)
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%)
Jul 01, 2014 44.62 44.69 44.07 44.32 612,346 -0.90(-2.00%)
Jun 30, 2014 45.31 45.38 45.13 45.22 207,507 -0.22(-0.48%)
Jun 27, 2014 45.02 45.45 44.92 45.44 150,406 +0.43(+0.96%)
Jun 26, 2014 45.35 45.44 44.61 45.01 246,299 -0.42(-0.93%)
Jun 25, 2014 44.90 45.45 44.81 45.44 182,296 +0.74(+1.65%)
Jun 24, 2014 45.42 45.65 44.50 44.70 425,531 -0.71(-1.57%)
Jun 23, 2014 45.13 45.45 45.09 45.41 211,891 +0.48(+1.07%)
Jun 20, 2014 44.65 44.98 44.49 44.93 169,425 -0.17(-0.37%)
Jun 19, 2014 45.44 45.51 44.92 45.10 609,505 -0.21(-0.46%)
Jun 18, 2014 44.41 45.43 44.21 45.31 480,321 +0.90(+2.02%)
Jun 17, 2014 44.30 44.44 44.13 44.41 383,721 +0.46(+1.04%)
Jun 16, 2014 44.36 44.58 43.83 43.96 627,392 -1.51(-3.31%)
Jun 13, 2014 45.41 45.61 45.26 45.46 481,053 -0.29(-0.63%)
Jun 12, 2014 46.32 46.42 45.68 45.75 637,647 +0.18(+0.40%)
Jun 11, 2014 45.97 45.99 45.50 45.57 486,915 -2.50(-5.20%)
Jun 10, 2014 47.46 48.07 47.40 48.07 473,332 +0.70(+1.49%)
Jun 06, 2014 47.05 47.46 47.02 47.36 378,070 +0.54(+1.16%)
Jun 05, 2014 46.39 46.83 45.99 46.82 713,486 +1.58(+3.49%)
Jun 04, 2014 45.28 45.33 44.90 45.24 131,433 -0.24(-0.53%)
Jun 03, 2014 45.45 45.56 45.27 45.48 750,842 -0.03(-0.07%)
Jun 02, 2014 45.53 45.81 45.35 45.51 937,864 -0.40(-0.87%)
May 30, 2014 46.38 46.38 45.86 45.91 457,296 -0.47(-1.02%)
May 29, 2014 45.96 46.46 45.86 46.38 1,033,586 +0.99(+2.17%)
May 28, 2014 45.57 45.65 45.09 45.40 230,296 +0.46(+1.02%)
May 27, 2014 45.25 45.25 44.54 44.94 844,834 -0.50(-1.11%)
May 23, 2014 45.35 45.45 45.45 45.45 416,557 -0.05(-0.11%)
May 22, 2014 45.10 45.61 45.01 45.49 396,500 +1.16(+2.62%)
May 21, 2014 44.12 44.36 43.96 44.33 269,467 +1.22(+2.82%)
May 20, 2014 43.11 43.33 42.89 43.11 433,725 -0.51(-1.18%)
May 19, 2014 43.44 43.84 43.44 43.63 179,603 +0.05(+0.11%)
May 16, 2014 43.53 43.71 43.31 43.58 261,608 +0.07(+0.17%)
May 15, 2014 44.28 44.45 43.18 43.51 424,046 -1.13(-2.53%)
May 14, 2014 44.43 44.84 44.31 44.64 203,632 -0.07(-0.16%)
May 13, 2014 44.60 44.85 44.57 44.71 339,386 +0.10(+0.23%)
May 12, 2014 44.20 44.60 44.14 44.60 493,549 +0.39(+0.89%)
May 09, 2014 44.07 44.26 43.90 44.21 263,145 -0.08(-0.18%)
May 08, 2014 44.30 44.54 44.20 44.29 355,219 +0.31(+0.71%)
May 07, 2014 43.55 43.99 43.40 43.98 200,936 +0.43(+0.99%)
May 06, 2014 43.62 43.82 43.52 43.55 736,509 +0.26(+0.61%)
May 05, 2014 43.81 43.81 42.98 43.28 223,441 +0.03(+0.07%)
May 02, 2014 43.07 43.59 43.07 43.25 537,524 +0.37(+0.86%)
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.