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 (%)
Sep 30, 2015 30.29 30.49 30.05 30.45 573,278 +0.53(+1.78%)
Sep 29, 2015 30.01 30.20 29.78 29.92 195,982 +0.55(+1.87%)
Sep 28, 2015 29.79 29.82 29.30 29.37 318,320 -0.62(-2.06%)
Sep 25, 2015 30.35 30.35 29.82 29.98 348,291 -0.07(-0.25%)
Sep 24, 2015 29.50 30.08 29.12 30.06 694,626 +0.00(+0.00%)
Sep 23, 2015 30.42 30.49 30.01 30.06 330,943 -0.61(-1.98%)
Sep 22, 2015 30.48 30.75 30.29 30.67 340,824 -0.43(-1.39%)
Sep 21, 2015 31.23 31.29 30.94 31.10 347,597 +0.77(+2.56%)
Sep 18, 2015 30.53 31.11 30.24 30.32 354,032 -0.57(-1.86%)
Sep 17, 2015 30.67 31.75 30.59 30.90 556,623 +0.27(+0.87%)
Sep 16, 2015 30.42 30.79 30.37 30.63 440,103 +0.61(+2.03%)
Sep 15, 2015 29.59 30.03 29.55 30.02 439,304 +1.12(+3.89%)
Sep 14, 2015 28.69 28.92 28.53 28.90 407,792 -0.25(-0.86%)
Sep 11, 2015 29.09 29.29 28.81 29.15 228,065 -0.25(-0.85%)
Sep 10, 2015 29.00 29.62 28.86 29.40 217,995 +0.62(+2.17%)
Sep 09, 2015 29.52 29.59 28.76 28.77 381,692 -0.88(-2.98%)
Sep 08, 2015 29.54 29.69 29.25 29.66 428,558 +0.07(+0.23%)
Sep 04, 2015 30.29 29.59 29.59 29.59 634,325 -0.75(-2.47%)
Sep 03, 2015 30.62 30.97 30.32 30.34 719,064 -0.80(-2.57%)
Sep 02, 2015 31.10 31.17 30.67 31.14 370,440 +0.49(+1.60%)
Sep 01, 2015 31.23 31.26 30.50 30.65 998,519 -1.22(-3.82%)
Aug 31, 2015 31.74 32.08 31.54 31.87 405,732 +0.38(+1.22%)
Aug 28, 2015 31.32 31.74 31.17 31.48 363,812 -0.76(-2.35%)
Aug 27, 2015 31.68 32.26 31.55 32.24 519,670 +0.69(+2.19%)
Aug 26, 2015 31.14 31.60 30.58 31.55 481,451 +1.79(+6.02%)
Aug 25, 2015 30.83 31.24 29.67 29.76 453,655 -0.20(-0.67%)
Aug 24, 2015 29.37 30.83 28.95 29.96 915,284 -0.60(-1.96%)
Aug 21, 2015 31.13 31.32 30.54 30.56 541,161 -0.96(-3.04%)
Aug 20, 2015 31.34 32.00 31.30 31.52 363,743 -0.19(-0.60%)
Aug 19, 2015 31.67 32.17 31.34 31.71 696,335 -0.63(-1.96%)
Aug 18, 2015 32.58 32.74 32.22 32.34 221,192 -0.74(-2.24%)
Aug 17, 2015 33.12 33.59 32.96 33.08 435,120 -0.58(-1.73%)
Aug 14, 2015 33.68 33.93 33.47 33.67 152,126 +0.08(+0.25%)
Aug 13, 2015 33.37 33.87 33.17 33.58 355,887 -1.22(-3.50%)
Aug 12, 2015 34.89 34.89 34.59 34.80 283,682 -0.48(-1.35%)
Aug 11, 2015 35.27 35.61 35.06 35.27 361,422 +0.77(+2.22%)
Aug 10, 2015 34.46 34.66 34.37 34.51 369,930 -0.22(-0.62%)
Aug 07, 2015 34.81 34.95 34.60 34.72 157,617 -0.18(-0.50%)
Aug 06, 2015 34.92 35.06 34.71 34.90 221,686 +0.52(+1.50%)
Aug 05, 2015 34.80 34.95 34.26 34.38 161,129 -0.22(-0.63%)
Aug 04, 2015 34.67 34.96 34.49 34.60 458,268 -0.10(-0.29%)
Aug 03, 2015 35.11 35.11 34.36 34.70 392,937 -1.12(-3.12%)
Jul 31, 2015 35.34 35.89 35.34 35.82 523,867 +1.16(+3.34%)
Jul 30, 2015 34.66 34.69 34.31 34.66 213,598 -0.21(-0.60%)
Jul 29, 2015 34.90 35.10 34.85 34.87 328,250 +0.00(+0.00%)
Jul 28, 2015 34.86 35.00 34.62 34.87 322,750 +0.66(+1.92%)
Jul 27, 2015 34.72 34.83 34.11 34.21 488,998 -1.16(-3.28%)
Jul 24, 2015 35.32 35.58 35.08 35.37 539,040 +0.11(+0.31%)
Jul 23, 2015 35.88 36.24 35.08 35.26 582,612 -1.42(-3.88%)
Jul 22, 2015 36.69 36.85 36.47 36.68 218,201 -0.43(-1.17%)
Jul 21, 2015 36.96 37.29 36.90 37.12 153,070 -0.03(-0.09%)
Jul 20, 2015 37.77 37.77 36.86 37.15 251,149 -1.38(-3.59%)
Jul 17, 2015 38.38 38.54 38.34 38.53 181,372 +0.24(+0.63%)
Jul 16, 2015 38.43 38.52 38.17 38.29 160,212 -0.02(-0.07%)
Jul 15, 2015 38.32 38.44 38.19 38.32 158,414 -0.49(-1.27%)
Jul 14, 2015 38.77 38.85 38.59 38.81 287,509 +0.17(+0.45%)
Jul 13, 2015 38.46 38.81 38.40 38.63 239,103 +0.37(+0.96%)
Jul 10, 2015 38.37 38.50 38.05 38.27 242,399 +0.96(+2.57%)
Jul 09, 2015 37.77 37.82 37.28 37.31 296,197 +0.74(+2.03%)
Jul 08, 2015 36.94 37.03 36.50 36.57 280,482 -1.18(-3.13%)
Jul 07, 2015 37.51 37.79 37.01 37.75 302,052 -0.01(-0.02%)
Jul 06, 2015 37.38 37.90 37.34 37.76 228,748 +0.34(+0.91%)
Jul 02, 2015 37.17 37.42 37.42 37.42 196,801 +0.09(+0.25%)
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.