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, 2017 30.63 30.70 30.50 30.56 351,891 -0.02(-0.06%)
Mar 30, 2017 30.75 30.81 30.57 30.57 392,877 -0.05(-0.17%)
Mar 29, 2017 30.67 30.68 30.38 30.63 587,569 +0.14(+0.45%)
Mar 28, 2017 31.05 31.17 30.47 30.49 1,197,255 -0.62(-2.00%)
Mar 27, 2017 31.15 31.18 30.94 31.11 285,175 -0.24(-0.76%)
Mar 24, 2017 30.98 31.43 30.98 31.35 409,016 +0.50(+1.63%)
Mar 23, 2017 30.99 31.06 30.75 30.85 403,040 -0.15(-0.50%)
Mar 22, 2017 30.82 31.15 30.78 31.00 257,204 +0.03(+0.08%)
Mar 21, 2017 31.46 31.60 30.95 30.98 320,893 -0.46(-1.47%)
Mar 20, 2017 31.17 31.48 31.11 31.44 209,497 +0.17(+0.55%)
Mar 17, 2017 31.21 31.27 31.15 31.27 124,619 +0.07(+0.22%)
Mar 16, 2017 30.98 31.30 30.86 31.20 733,831 +0.47(+1.53%)
Mar 15, 2017 30.10 30.76 29.97 30.73 711,658 +0.92(+3.09%)
Mar 14, 2017 29.84 29.87 29.70 29.81 357,404 -0.16(-0.54%)
Mar 13, 2017 29.75 30.05 29.75 29.97 328,701 -0.09(-0.28%)
Mar 10, 2017 30.01 30.13 29.81 30.05 344,605 +0.73(+2.47%)
Mar 09, 2017 29.81 29.82 29.16 29.33 433,647 -0.37(-1.24%)
Mar 08, 2017 29.93 30.11 29.66 29.70 583,453 -1.28(-4.13%)
Mar 07, 2017 30.85 30.99 30.85 30.98 276,570 +0.26(+0.83%)
Mar 06, 2017 30.75 30.85 30.63 30.72 717,758 +0.32(+1.07%)
Mar 03, 2017 30.06 30.41 29.97 30.40 391,527 +0.38(+1.25%)
Mar 02, 2017 30.31 30.39 29.99 30.02 562,519 -0.62(-2.03%)
Mar 01, 2017 30.37 30.76 30.37 30.64 353,857 +0.65(+2.16%)
Feb 28, 2017 30.34 30.35 29.96 29.99 314,087 -0.43(-1.40%)
Feb 27, 2017 30.69 30.73 30.40 30.42 271,347 -0.26(-0.86%)
Feb 24, 2017 30.84 30.90 30.63 30.69 385,259 -0.64(-2.04%)
Feb 23, 2017 31.36 31.43 31.27 31.33 391,786 +0.20(+0.66%)
Feb 22, 2017 30.92 31.16 30.69 31.12 407,253 +0.19(+0.61%)
Feb 21, 2017 30.77 30.98 30.71 30.93 243,874 +0.15(+0.50%)
Feb 17, 2017 30.78 30.78 30.78 0 +0.67(+2.24%)
Feb 16, 2017 30.26 30.35 30.08 30.11 656,684 -0.24(-0.79%)
Feb 15, 2017 29.91 30.42 29.84 30.34 725,090 +0.06(+0.20%)
Feb 14, 2017 30.35 30.39 29.91 30.28 624,543 -0.02(-0.06%)
Feb 13, 2017 30.23 30.34 30.14 30.30 440,122 +0.45(+1.52%)
Feb 10, 2017 29.70 29.92 29.50 29.85 467,695 -0.43(-1.41%)
Feb 09, 2017 29.83 30.34 30.14 30.28 509,991 +0.44(+1.49%)
Feb 08, 2017 29.64 30.00 29.62 29.83 444,800 +0.61(+2.10%)
Feb 07, 2017 29.30 29.35 29.12 29.22 396,709 -0.50(-1.69%)
Feb 06, 2017 29.88 29.88 29.61 29.72 328,987 -0.30(-1.00%)
Feb 03, 2017 29.84 30.17 29.82 30.02 1,121,103 +0.67(+2.30%)
Feb 02, 2017 29.30 29.45 29.21 29.35 431,382 +0.51(+1.78%)
Feb 01, 2017 28.82 28.93 28.65 28.83 392,811 +0.15(+0.51%)
Jan 31, 2017 28.79 28.80 28.57 28.69 351,813 +0.01(+0.03%)
Jan 30, 2017 28.42 28.74 28.21 28.68 928,756 +1.37(+5.00%)
Jan 27, 2017 27.25 27.36 27.14 27.31 198,157 +0.04(+0.16%)
Jan 26, 2017 27.32 27.48 27.23 27.27 243,732 -0.12(-0.44%)
Jan 25, 2017 27.16 27.41 27.10 27.39 852,467 -0.63(-2.25%)
Jan 24, 2017 28.07 28.22 28.02 28.02 462,396 +0.06(+0.21%)
Jan 23, 2017 27.58 28.02 27.50 27.96 838,220 +0.32(+1.14%)
Jan 20, 2017 27.27 27.66 27.25 27.65 638,890 +0.72(+2.66%)
Jan 19, 2017 26.95 27.05 26.80 26.93 424,817 -0.53(-1.93%)
Jan 18, 2017 27.45 27.63 27.34 27.46 1,482,299 -0.06(-0.22%)
Jan 17, 2017 27.41 27.56 27.29 27.52 912,272 -0.28(-1.01%)
Jan 13, 2017 27.80 27.80 27.80 0 +0.76(+2.81%)
Jan 12, 2017 26.75 27.09 26.75 27.04 1,466,803 +1.47(+5.74%)
Jan 11, 2017 25.04 25.60 24.74 25.57 1,513,393 -0.03(-0.13%)
Jan 10, 2017 25.79 25.85 25.61 25.61 830,368 -0.53(-2.02%)
Jan 09, 2017 26.03 26.23 25.96 26.14 349,554 -0.34(-1.29%)
Jan 06, 2017 26.61 26.70 26.48 26.48 285,838 -0.26(-0.99%)
Jan 05, 2017 26.47 26.77 26.38 26.74 854,684 -0.11(-0.41%)
Jan 04, 2017 26.70 26.85 26.63 26.85 398,572 +0.04(+0.16%)
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.