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 27, 2015 40.89 41.17 40.64 40.83 1,069,266 -1.09(-2.59%)
Feb 26, 2015 42.35 42.39 41.87 41.91 273,839 -0.65(-1.53%)
Feb 25, 2015 42.81 43.00 42.44 42.56 244,251 -0.58(-1.35%)
Feb 24, 2015 42.60 43.23 42.32 43.15 195,328 +0.58(+1.35%)
Feb 23, 2015 42.48 42.73 42.42 42.57 839,446 -0.35(-0.82%)
Feb 20, 2015 42.35 43.03 42.32 42.93 176,580 +0.02(+0.06%)
Feb 19, 2015 42.58 43.37 42.57 42.90 273,348 +0.04(+0.10%)
Feb 18, 2015 42.30 42.90 42.26 42.86 508,152 +0.57(+1.34%)
Feb 17, 2015 42.28 42.39 41.92 42.29 275,508 -0.52(-1.21%)
Feb 13, 2015 42.48 42.81 42.81 42.81 226,161 -0.05(-0.12%)
Feb 12, 2015 42.04 42.96 42.04 42.86 434,318 +2.12(+5.19%)
Feb 11, 2015 41.06 41.06 40.49 40.75 647,905 +0.05(+0.12%)
Feb 10, 2015 40.56 40.75 40.43 40.70 446,158 -1.05(-2.52%)
Feb 09, 2015 41.00 41.82 40.75 41.75 696,586 +0.14(+0.34%)
Feb 06, 2015 42.06 42.11 41.41 41.61 420,432 -1.19(-2.79%)
Feb 05, 2015 42.49 42.90 42.40 42.80 945,393 +0.54(+1.29%)
Feb 04, 2015 43.31 43.36 42.19 42.26 777,311 -2.64(-5.89%)
Feb 03, 2015 45.17 45.22 44.24 44.90 942,501 -0.36(-0.80%)
Feb 02, 2015 44.84 45.35 44.84 45.27 307,831 +1.32(+3.00%)
Jan 30, 2015 44.33 44.80 43.89 43.95 501,842 -1.10(-2.45%)
Jan 29, 2015 45.31 45.47 44.57 45.05 420,652 -1.02(-2.22%)
Jan 28, 2015 46.70 46.80 45.89 46.07 460,231 -0.91(-1.93%)
Jan 27, 2015 47.01 47.28 46.79 46.98 965,330 -0.58(-1.21%)
Jan 26, 2015 47.04 47.88 47.01 47.55 467,325 +0.33(+0.70%)
Jan 23, 2015 47.57 47.79 47.13 47.22 286,846 -1.35(-2.78%)
Jan 22, 2015 47.46 48.71 47.19 48.58 704,065 +1.03(+2.16%)
Jan 21, 2015 47.06 47.82 46.93 47.55 1,106,716 +0.82(+1.76%)
Jan 20, 2015 46.41 46.82 46.11 46.72 688,474 +0.26(+0.57%)
Jan 16, 2015 45.63 46.56 45.47 46.46 974,362 +0.44(+0.95%)
Jan 15, 2015 46.87 46.99 45.90 46.02 494,374 -0.83(-1.77%)
Jan 14, 2015 46.61 47.00 46.54 46.85 237,718 -0.06(-0.12%)
Jan 13, 2015 47.33 47.44 46.53 46.91 361,221 -0.04(-0.09%)
Jan 12, 2015 46.89 47.13 46.76 46.95 196,236 +0.22(+0.48%)
Jan 09, 2015 47.02 47.20 46.44 46.73 606,416 +0.10(+0.21%)
Jan 08, 2015 46.25 46.89 46.19 46.63 542,060 +0.95(+2.07%)
Jan 07, 2015 45.69 45.79 45.24 45.69 343,343 +0.57(+1.26%)
Jan 06, 2015 45.24 45.68 44.79 45.12 386,538 +0.40(+0.90%)
Jan 05, 2015 45.28 45.40 44.67 44.71 483,766 +0.40(+0.91%)
Jan 02, 2015 44.43 44.51 44.15 44.31 296,607 -0.40(-0.90%)
Dec 31, 2014 44.53 44.71 44.71 44.71 176,240 +0.36(+0.82%)
Dec 30, 2014 44.31 44.50 44.10 44.35 316,091 +0.08(+0.19%)
Dec 29, 2014 44.37 44.53 44.10 44.27 174,051 -0.47(-1.05%)
Dec 26, 2014 45.03 45.14 44.71 44.74 61,712 -0.35(-0.77%)
Dec 24, 2014 44.67 45.08 45.08 45.08 37,895 +0.35(+0.77%)
Dec 23, 2014 44.79 45.11 44.38 44.74 160,027 -0.35(-0.77%)
Dec 22, 2014 44.87 45.18 44.86 45.08 189,725 +0.72(+1.63%)
Dec 19, 2014 44.09 44.62 43.82 44.36 417,623 +0.23(+0.52%)
Dec 18, 2014 43.64 44.21 43.60 44.13 1,040,847 +1.08(+2.51%)
Dec 17, 2014 41.89 44.26 41.64 43.05 934,549 +1.77(+4.29%)
Dec 16, 2014 41.22 41.94 40.67 41.28 555,093 -0.68(-1.63%)
Dec 15, 2014 43.40 43.49 41.75 41.96 681,403 -2.00(-4.55%)
Dec 12, 2014 44.36 44.45 43.80 43.96 418,050 -1.23(-2.71%)
Dec 11, 2014 45.86 46.03 45.16 45.19 182,124 +0.08(+0.18%)
Dec 10, 2014 45.62 45.66 45.01 45.11 217,202 -0.35(-0.76%)
Dec 09, 2014 45.62 45.62 45.17 45.45 506,672 -0.25(-0.54%)
Dec 08, 2014 45.78 45.88 45.39 45.70 388,491 -0.68(-1.46%)
Dec 05, 2014 46.60 46.75 46.13 46.38 250,559 -1.10(-2.32%)
Dec 04, 2014 46.88 47.70 46.88 47.48 317,258 +0.92(+1.98%)
Dec 03, 2014 46.75 46.75 46.39 46.56 259,746 -0.30(-0.65%)
Dec 02, 2014 46.53 46.89 46.53 46.86 868,309 -0.71(-1.49%)
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.