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 (%)
Feb 29, 2016 31.71 32.03 31.60 31.60 404,650 +0.65(+2.10%)
Feb 26, 2016 31.78 31.85 30.82 30.95 450,042 -1.24(-3.85%)
Feb 25, 2016 32.05 32.22 31.85 32.19 427,534 +0.31(+0.98%)
Feb 24, 2016 31.39 32.01 31.22 31.88 337,350 +0.19(+0.59%)
Feb 23, 2016 32.08 32.23 31.71 31.69 413,567 -0.30(-0.92%)
Feb 22, 2016 31.57 32.00 31.55 31.99 248,678 +1.12(+3.63%)
Feb 19, 2016 30.67 31.03 30.66 30.87 217,218 +0.07(+0.22%)
Feb 18, 2016 30.80 30.95 30.71 30.80 363,063 +0.02(+0.05%)
Feb 17, 2016 30.53 31.04 30.45 30.78 351,628 +0.90(+3.02%)
Feb 16, 2016 30.16 30.16 29.76 29.88 385,224 -0.54(-1.77%)
Feb 12, 2016 30.39 30.42 30.42 30.42 240,179 +0.31(+1.04%)
Feb 11, 2016 30.07 30.46 29.86 30.11 525,574 -0.13(-0.45%)
Feb 10, 2016 30.30 30.67 30.24 30.24 364,742 -0.08(-0.25%)
Feb 09, 2016 29.99 30.51 29.92 30.32 517,896 -0.40(-1.29%)
Feb 08, 2016 30.84 30.88 30.33 30.71 338,564 -0.83(-2.65%)
Feb 05, 2016 31.74 31.75 31.44 31.55 323,717 -0.21(-0.66%)
Feb 04, 2016 31.97 32.04 31.57 31.76 459,173 -0.18(-0.55%)
Feb 03, 2016 31.25 32.03 30.93 31.94 587,330 +1.71(+5.66%)
Feb 02, 2016 30.83 30.83 30.18 30.23 1,010,316 -0.97(-3.11%)
Feb 01, 2016 30.68 31.32 30.59 31.20 216,445 -0.16(-0.51%)
Jan 29, 2016 30.88 31.39 30.78 31.36 503,691 +0.83(+2.71%)
Jan 28, 2016 30.49 30.56 30.22 30.53 247,984 +0.61(+2.03%)
Jan 27, 2016 30.12 30.34 29.72 29.92 298,265 +0.01(+0.03%)
Jan 26, 2016 29.45 29.93 29.45 29.91 185,427 +1.13(+3.93%)
Jan 25, 2016 29.06 29.20 28.74 28.78 126,852 -0.50(-1.70%)
Jan 22, 2016 29.10 29.32 28.93 29.28 332,622 +0.96(+3.39%)
Jan 21, 2016 28.16 28.68 28.03 28.32 548,795 -0.46(-1.61%)
Jan 20, 2016 28.63 28.99 27.95 28.78 642,083 -0.08(-0.29%)
Jan 19, 2016 29.29 29.29 28.68 28.87 593,082 -0.08(-0.26%)
Jan 15, 2016 29.03 28.94 28.94 28.94 513,331 -0.78(-2.64%)
Jan 14, 2016 29.53 29.90 29.30 29.73 281,996 +0.31(+1.06%)
Jan 13, 2016 30.17 30.18 29.26 29.42 332,827 +0.02(+0.06%)
Jan 12, 2016 29.55 29.75 29.17 29.40 380,529 +0.21(+0.72%)
Jan 11, 2016 29.48 29.59 28.76 29.19 261,588 +0.48(+1.67%)
Jan 08, 2016 29.65 29.68 28.69 28.71 356,809 -0.79(-2.69%)
Jan 07, 2016 29.09 30.02 29.02 29.50 462,445 +0.03(+0.09%)
Jan 06, 2016 29.35 29.63 29.35 29.48 364,811 -0.17(-0.57%)
Jan 05, 2016 29.69 29.75 29.47 29.64 399,155 -0.13(-0.45%)
Jan 04, 2016 29.71 29.80 29.32 29.78 351,931 -0.88(-2.86%)
Dec 31, 2015 31.09 30.66 30.66 30.66 383,693 -0.57(-1.84%)
Dec 30, 2015 31.41 31.66 31.20 31.23 199,294 -0.52(-1.65%)
Dec 29, 2015 31.88 31.94 31.63 31.75 176,297 -0.20(-0.63%)
Dec 28, 2015 31.84 32.00 31.74 31.95 150,543 +0.28(+0.88%)
Dec 24, 2015 31.78 31.68 31.68 31.68 66,182 -0.17(-0.53%)
Dec 23, 2015 31.58 31.85 31.53 31.84 327,306 +0.44(+1.40%)
Dec 22, 2015 30.62 31.44 30.61 31.41 198,966 -0.13(-0.40%)
Dec 21, 2015 31.19 31.89 31.19 31.53 167,819 +0.45(+1.44%)
Dec 18, 2015 31.10 31.24 30.97 31.09 342,772 -0.02(-0.05%)
Dec 17, 2015 31.68 31.74 31.10 31.10 453,820 -0.26(-0.83%)
Dec 16, 2015 30.83 31.72 30.66 31.36 421,809 +0.96(+3.16%)
Dec 15, 2015 30.39 30.67 30.28 30.40 636,768 +0.94(+3.20%)
Dec 14, 2015 29.24 29.48 28.82 29.46 342,549 +0.15(+0.52%)
Dec 11, 2015 29.92 30.00 29.31 29.31 487,543 -1.44(-4.69%)
Dec 10, 2015 31.27 31.33 30.69 30.75 367,042 -0.89(-2.82%)
Dec 09, 2015 31.69 32.11 31.45 31.64 430,957 +0.09(+0.29%)
Dec 08, 2015 31.46 31.60 31.27 31.55 261,693 -0.04(-0.13%)
Dec 07, 2015 31.94 31.94 31.53 31.59 222,822 -0.55(-1.70%)
Dec 04, 2015 32.08 32.39 31.90 32.14 300,528 -0.35(-1.06%)
Dec 03, 2015 32.94 33.28 32.34 32.48 217,197 -0.21(-0.64%)
Dec 02, 2015 32.97 33.19 32.62 32.70 295,847 -0.36(-1.10%)
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.