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 (%)
Aug 01, 2017 38.64 38.64 38.64 0 -0.59(-1.51%)
Jul 31, 2017 39.07 39.28 38.96 39.23 346,467 -0.02(-0.05%)
Jul 28, 2017 39.25 39.32 38.97 39.25 315,844 +0.14(+0.36%)
Jul 27, 2017 39.40 39.50 38.80 39.11 291,802 +0.06(+0.16%)
Jul 26, 2017 38.76 39.11 38.65 39.04 247,781 +0.52(+1.36%)
Jul 25, 2017 38.75 38.80 38.51 38.52 120,418 -0.07(-0.18%)
Jul 24, 2017 38.66 38.69 38.45 38.59 272,609 -0.39(-1.00%)
Jul 21, 2017 39.00 39.01 38.80 38.98 83,951 -0.04(-0.09%)
Jul 20, 2017 39.01 39.20 38.85 39.02 320,033 -0.37(-0.94%)
Jul 19, 2017 39.03 39.40 39.03 39.39 305,342 +0.66(+1.71%)
Jul 18, 2017 38.55 38.75 38.46 38.73 117,635 +0.01(+0.02%)
Jul 17, 2017 38.58 38.77 38.44 38.72 253,342 +0.32(+0.83%)
Jul 14, 2017 38.09 38.49 38.03 38.40 328,799 +0.65(+1.71%)
Jul 13, 2017 37.75 37.79 37.48 37.75 168,033 +0.08(+0.21%)
Jul 12, 2017 37.26 37.69 37.20 37.67 360,591 +0.81(+2.21%)
Jul 11, 2017 36.48 36.96 36.46 36.86 201,585 +0.75(+2.08%)
Jul 10, 2017 36.01 36.12 35.94 36.11 315,660 +0.42(+1.17%)
Jul 07, 2017 35.78 35.81 35.42 35.69 196,766 +0.06(+0.17%)
Jul 06, 2017 35.87 34.84 35.63 257,199 -0.39(-1.08%)
Jul 05, 2017 36.29 36.29 35.85 36.02 275,410 -0.35(-0.97%)
Jul 03, 2017 36.49 36.60 36.28 36.37 171,544 -0.36(-0.99%)
Jun 30, 2017 36.65 36.91 36.65 36.73 195,546 +0.27(+0.73%)
Jun 29, 2017 36.73 36.76 36.07 36.47 393,282 -0.46(-1.25%)
Jun 28, 2017 36.64 36.98 36.59 36.93 380,452 +0.60(+1.66%)
Jun 27, 2017 36.84 36.84 36.32 36.33 266,104 -0.73(-1.96%)
Jun 26, 2017 36.98 37.16 36.98 37.05 227,706 +0.42(+1.14%)
Jun 23, 2017 36.70 36.74 36.61 36.64 147,449 -0.14(-0.39%)
Jun 22, 2017 36.59 36.86 36.56 36.78 151,206 +0.56(+1.54%)
Jun 21, 2017 36.45 36.45 36.17 36.22 214,577 +0.21(+0.59%)
Jun 20, 2017 36.45 36.45 35.98 36.01 388,722 -0.36(-1.00%)
Jun 19, 2017 36.32 36.44 36.26 36.37 195,389 +0.16(+0.43%)
Jun 16, 2017 36.11 36.34 36.00 36.22 471,695 -0.06(-0.17%)
Jun 15, 2017 36.31 36.42 36.11 36.28 495,331 -0.47(-1.27%)
Jun 14, 2017 36.67 37.16 36.52 36.74 497,127 +0.21(+0.57%)
Jun 13, 2017 36.20 36.54 36.18 36.54 404,561 +0.06(+0.17%)
Jun 12, 2017 36.24 36.48 36.15 36.48 337,778 +0.69(+1.93%)
Jun 09, 2017 36.01 36.19 35.65 35.79 280,293 -0.14(-0.38%)
Jun 08, 2017 35.65 35.93 35.54 35.92 510,184 +0.45(+1.27%)
Jun 07, 2017 35.46 35.67 35.22 35.47 313,701 -0.52(-1.44%)
Jun 06, 2017 35.82 36.07 35.82 35.99 204,453 +0.19(+0.53%)
Jun 05, 2017 35.91 35.91 35.66 35.80 467,820 -0.48(-1.33%)
Jun 02, 2017 35.95 36.32 35.90 36.29 320,027 +0.52(+1.45%)
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.