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 (%)
Mar 31, 2014 48.30 49.16 48.06 48.68 747,584 +1.64(+3.49%)
Mar 28, 2014 47.11 47.67 46.96 47.04 960,080 +0.91(+1.97%)
Mar 27, 2014 46.69 47.08 46.00 46.13 1,234,948 +0.24(+0.52%)
Mar 26, 2014 45.55 46.62 45.40 45.89 1,149,491 +1.84(+4.18%)
Mar 25, 2014 43.66 44.30 43.65 44.05 425,645 +0.98(+2.28%)
Mar 24, 2014 43.33 43.57 42.75 43.07 249,495 -0.20(-0.46%)
Mar 21, 2014 43.61 43.83 43.06 43.27 387,774 -0.95(-2.15%)
Mar 20, 2014 43.97 44.48 43.85 44.22 230,754 +0.56(+1.28%)
Mar 19, 2014 44.88 44.88 43.44 43.66 628,769 -1.23(-2.74%)
Mar 18, 2014 43.70 44.89 43.65 44.89 548,131 +1.29(+2.96%)
Mar 17, 2014 43.45 43.70 43.36 43.60 506,439 +0.79(+1.85%)
Mar 14, 2014 42.69 43.24 42.33 42.81 277,842 +0.56(+1.33%)
Mar 13, 2014 43.11 43.38 41.91 42.25 581,286 -0.63(-1.47%)
Mar 12, 2014 42.03 42.98 41.87 42.88 296,051 +0.88(+2.10%)
Mar 11, 2014 42.76 42.79 41.80 42.00 401,967 -0.82(-1.91%)
Mar 10, 2014 42.87 42.98 42.35 42.82 259,110 -0.48(-1.11%)
Mar 07, 2014 43.59 43.64 42.83 43.30 376,468 -1.01(-2.28%)
Mar 06, 2014 43.87 44.42 43.87 44.31 394,173 +0.96(+2.21%)
Mar 05, 2014 43.80 43.80 43.01 43.35 167,035 +0.44(+1.03%)
Mar 04, 2014 42.72 43.05 42.63 42.91 496,459 +1.44(+3.47%)
Mar 03, 2014 41.97 41.99 41.10 41.47 307,546 -1.21(-2.84%)
Feb 28, 2014 42.92 43.05 42.14 42.68 392,349 +0.13(+0.31%)
Feb 27, 2014 41.71 42.70 41.71 42.55 351,085 +1.02(+2.46%)
Feb 26, 2014 42.00 42.06 41.21 41.53 578,938 -0.66(-1.56%)
Feb 25, 2014 42.92 42.99 42.10 42.19 828,688 -1.77(-4.03%)
Feb 24, 2014 44.40 44.81 43.81 43.96 449,267 -0.22(-0.50%)
Feb 21, 2014 43.66 44.40 43.53 44.18 426,310 +0.52(+1.19%)
Feb 20, 2014 43.43 43.89 43.34 43.66 434,449 +0.71(+1.65%)
Feb 19, 2014 43.54 43.64 42.81 42.95 664,741 -1.23(-2.78%)
Feb 18, 2014 45.03 45.05 44.10 44.18 322,432 -0.71(-1.58%)
Feb 14, 2014 44.53 44.89 44.89 44.89 292,400 +0.75(+1.70%)
Feb 13, 2014 43.68 44.34 43.47 44.14 390,488 +0.23(+0.52%)
Feb 12, 2014 44.45 44.65 43.88 43.91 395,170 -0.47(-1.06%)
Feb 11, 2014 43.95 44.58 43.74 44.38 358,177 +1.07(+2.47%)
Feb 10, 2014 43.59 43.59 43.04 43.31 427,392 -0.30(-0.69%)
Feb 07, 2014 44.01 44.36 43.59 43.61 709,548 -0.10(-0.23%)
Feb 06, 2014 43.38 44.07 43.15 43.71 978,131 +1.57(+3.73%)
Feb 05, 2014 42.53 42.58 41.81 42.14 227,678 -0.11(-0.26%)
Feb 04, 2014 41.97 42.56 41.64 42.25 581,338 +2.13(+5.31%)
Feb 03, 2014 41.50 41.65 40.03 40.12 497,966 -1.44(-3.46%)
Jan 31, 2014 41.21 41.79 41.00 41.56 465,966 -0.05(-0.12%)
Jan 30, 2014 42.08 42.20 41.51 41.61 476,018 +0.45(+1.09%)
Jan 29, 2014 41.27 42.07 40.67 41.16 1,077,815 -1.38(-3.24%)
Jan 28, 2014 42.46 42.62 42.25 42.54 380,163 +0.04(+0.09%)
Jan 27, 2014 42.22 42.99 42.01 42.50 937,804 +1.55(+3.79%)
Jan 24, 2014 41.43 41.93 40.92 40.95 1,063,473 -1.96(-4.57%)
Jan 23, 2014 43.82 43.84 42.44 42.91 1,250,447 -2.06(-4.58%)
Jan 22, 2014 44.65 45.00 44.43 44.97 567,046 +0.69(+1.56%)
Jan 21, 2014 44.45 44.84 43.90 44.28 675,790 -0.04(-0.09%)
Jan 17, 2014 45.17 44.32 44.32 44.32 714,800 -1.30(-2.85%)
Jan 16, 2014 46.25 46.27 45.14 45.62 640,338 -1.23(-2.63%)
Jan 15, 2014 46.90 46.98 46.57 46.85 256,975 -0.05(-0.11%)
Jan 14, 2014 46.32 47.04 46.20 46.90 358,111 +0.75(+1.63%)
Jan 13, 2014 47.15 47.37 45.63 46.15 487,635 -1.08(-2.29%)
Jan 10, 2014 46.63 47.34 46.53 47.23 571,358 +1.19(+2.58%)
Jan 09, 2014 45.89 46.18 45.50 46.04 625,483 -0.37(-0.80%)
Jan 08, 2014 46.88 46.88 46.13 46.41 682,632 -1.18(-2.48%)
Jan 07, 2014 47.59 48.09 47.50 47.59 508,645 +0.65(+1.38%)
Jan 06, 2014 46.96 47.16 46.46 46.94 442,239 +1.34(+2.94%)
Jan 03, 2014 45.85 45.85 45.25 45.60 742,530 -0.34(-0.74%)
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.