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 29, 2016 31.87 32.26 31.67 32.26 342,698 +0.51(+1.61%)
Jul 28, 2016 31.87 31.96 31.43 31.75 515,758 +0.13(+0.40%)
Jul 27, 2016 31.19 31.71 31.12 31.62 588,575 +0.84(+2.71%)
Jul 26, 2016 30.85 30.98 30.58 30.78 665,771 -0.16(-0.52%)
Jul 25, 2016 30.99 31.21 30.82 30.94 1,086,462 +0.95(+3.15%)
Jul 22, 2016 30.00 30.04 29.61 30.00 1,653,776 +0.14(+0.46%)
Jul 21, 2016 29.76 30.02 29.49 29.86 2,081,707 -0.86(-2.80%)
Jul 20, 2016 31.33 31.44 30.55 30.72 1,862,218 -0.82(-2.59%)
Jul 19, 2016 33.09 33.22 31.25 31.54 2,329,718 -1.70(-5.10%)
Jul 18, 2016 32.38 33.39 32.23 33.24 3,183,063 -2.22(-6.25%)
Jul 15, 2016 36.19 36.31 34.88 35.45 1,008,635 -0.91(-2.51%)
Jul 14, 2016 36.11 36.47 36.10 36.36 622,785 +0.84(+2.35%)
Jul 13, 2016 35.55 35.61 35.15 35.53 222,262 -0.10(-0.29%)
Jul 12, 2016 35.32 35.76 35.26 35.63 286,804 +1.12(+3.26%)
Jul 11, 2016 34.36 34.69 34.36 34.51 424,897 +0.22(+0.65%)
Jul 08, 2016 33.86 34.40 33.15 34.28 264,429 +1.13(+3.42%)
Jul 07, 2016 33.48 33.65 33.01 33.15 225,073 -0.11(-0.33%)
Jul 06, 2016 32.89 33.30 32.58 33.26 375,156 +0.08(+0.23%)
Jul 05, 2016 33.41 33.65 33.17 33.19 381,104 -0.70(-2.06%)
Jul 01, 2016 34.08 33.88 33.88 33.88 617,330 +0.09(+0.28%)
Jun 30, 2016 33.64 33.93 33.50 33.79 429,138 +0.19(+0.56%)
Jun 29, 2016 33.71 33.75 33.40 33.60 324,118 +0.20(+0.59%)
Jun 28, 2016 33.36 33.70 33.25 33.41 701,958 +1.07(+3.29%)
Jun 27, 2016 32.62 32.82 31.97 32.34 824,400 +0.22(+0.69%)
Jun 24, 2016 32.31 32.62 32.08 32.12 685,580 -2.84(-8.12%)
Jun 23, 2016 34.25 34.98 34.06 34.96 288,622 +1.29(+3.82%)
Jun 22, 2016 33.74 33.79 33.52 33.67 329,967 -0.08(-0.24%)
Jun 21, 2016 33.73 33.79 33.50 33.75 264,580 +0.25(+0.75%)
Jun 20, 2016 33.58 33.83 33.43 33.50 272,904 +0.88(+2.68%)
Jun 17, 2016 32.58 32.63 32.30 32.63 439,080 +0.18(+0.54%)
Jun 16, 2016 32.40 32.56 31.77 32.45 720,634 -0.48(-1.47%)
Jun 15, 2016 32.88 33.19 32.78 32.93 335,988 +0.25(+0.77%)
Jun 14, 2016 32.96 32.98 32.39 32.68 368,695 -0.20(-0.61%)
Jun 13, 2016 32.71 33.27 32.67 32.88 304,327 -0.04(-0.13%)
Jun 10, 2016 33.39 33.40 32.79 32.93 281,120 -1.12(-3.28%)
Jun 09, 2016 33.96 34.13 33.86 34.04 964,003 -0.36(-1.04%)
Jun 08, 2016 34.40 34.63 34.31 34.40 416,374 +0.43(+1.25%)
Jun 07, 2016 34.00 34.17 33.90 33.98 412,906 -0.21(-0.61%)
Jun 06, 2016 34.03 34.24 33.83 34.18 579,552 +0.10(+0.29%)
Jun 03, 2016 33.87 34.13 33.63 34.08 984,374 +1.37(+4.18%)
Jun 02, 2016 32.79 32.88 32.53 32.72 314,820 -0.21(-0.63%)
Jun 01, 2016 32.90 33.10 32.81 32.93 377,425 -0.13(-0.40%)
May 31, 2016 33.55 33.58 32.96 33.06 400,374 +0.02(+0.05%)
May 27, 2016 33.28 33.04 33.04 33.04 209,340 -0.39(-1.17%)
May 26, 2016 33.58 33.68 33.22 33.43 155,691 -0.16(-0.47%)
May 25, 2016 33.73 33.87 33.53 33.59 769,032 -0.22(-0.64%)
May 24, 2016 33.53 33.93 33.45 33.81 738,752 +1.81(+5.65%)
May 23, 2016 31.96 32.23 31.83 32.00 248,688 -0.09(-0.29%)
May 20, 2016 32.34 32.38 32.03 32.09 257,311 +0.29(+0.92%)
May 19, 2016 31.78 31.91 31.57 31.80 366,627 -0.27(-0.86%)
May 18, 2016 32.38 32.69 31.91 32.08 749,946 -0.39(-1.21%)
May 17, 2016 32.59 32.85 32.37 32.47 1,514,615 +0.12(+0.36%)
May 16, 2016 32.31 32.48 32.18 32.35 244,776 -0.18(-0.56%)
May 13, 2016 33.08 33.16 32.46 32.53 319,119 -0.54(-1.64%)
May 12, 2016 33.72 33.83 33.00 33.08 202,674 -0.22(-0.65%)
May 11, 2016 33.21 33.61 33.18 33.29 217,500 -0.14(-0.42%)
May 10, 2016 33.52 33.60 33.23 33.43 263,303 +0.10(+0.30%)
May 09, 2016 33.81 33.87 33.30 33.33 330,333 -0.27(-0.79%)
May 06, 2016 33.53 33.73 33.35 33.60 519,963 +0.11(+0.32%)
May 05, 2016 34.15 34.30 33.30 33.49 917,349 +0.69(+2.11%)
May 04, 2016 34.79 34.80 32.62 32.80 1,710,129 -2.91(-8.15%)
May 03, 2016 36.20 36.25 35.65 35.71 492,416 -2.05(-5.43%)
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.