$53.60 +1.31 (%) iShares MSCITur Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TUR historical data

Date Open High Low Close Volume
12/18/201453.0153.7052.9653.60856,937
12/17/201450.8853.7650.5852.29769,421
12/16/201450.0750.9449.4050.14457,012
12/15/201452.7152.8250.7150.97561,004
12/12/201453.8853.9953.2053.40344,184
12/11/201455.7055.9154.8554.89149,944
12/10/201455.4155.4654.6754.79178,824
12/9/201455.4155.4154.8655.21417,147
12/8/201455.6155.7355.1355.51319,848
12/5/201456.6056.7856.0456.33206,287
12/4/201456.9457.9456.9457.67261,201
12/3/201456.7856.7856.3556.55213,851
12/2/201456.5156.9656.5156.92714,885
12/1/201457.3858.0957.1157.78299,280
11/28/201457.9958.5957.4857.68356,112
11/26/201456.3857.0056.3856.90232,221
11/25/201455.7456.1555.7055.80120,184
11/24/201455.6855.8755.4155.87430,939
11/21/201455.8956.2155.6656.15350,806
11/20/201454.9055.5954.8655.43171,472
11/19/201454.4854.8154.0954.72170,714
11/18/201454.2254.8254.1454.82222,138
11/17/201454.4254.4553.7153.94544,752
11/14/201453.8454.5053.5754.49316,768
11/13/201453.4153.8053.2553.55343,966
11/12/201452.5053.1852.4052.78215,474
11/11/201451.4951.8151.2751.67119,901
11/10/201451.8651.8651.2851.40185,114
11/7/201451.1651.6050.9551.57144,623
11/6/201452.2952.4551.0251.17657,264
11/5/201453.2853.2852.2652.59288,224
11/4/201453.3953.8953.2853.84220,970
11/3/201453.6853.7252.8952.99625,546
10/31/201453.9054.4253.7454.05342,516
10/30/201453.7154.7353.6654.49180,515
10/29/201455.0455.3753.9754.25407,072
10/28/201453.6054.7453.5254.53340,971
10/27/201452.6253.1352.4153.09287,655
10/24/201452.9153.4952.7553.33350,028
10/23/201452.5353.1752.5252.87632,324
10/22/201451.9051.9151.3651.48332,424
10/21/201451.4051.9051.2751.77183,887
10/20/201450.5950.8850.3050.82239,986
10/17/201450.2550.4949.9850.24234,715
10/16/201448.6250.1148.4149.37362,913
10/15/201449.8250.0048.1749.42504,297
10/14/201449.2349.6448.8949.24233,610
10/13/201449.4749.9749.0349.09532,419
10/10/201448.2848.5847.7147.84493,805
10/9/201449.4349.7449.0049.08388,938
10/8/201447.6249.0347.4348.92757,143
10/7/201449.0649.1248.3748.40183,311
10/6/201449.2949.6048.7749.27286,390
10/3/201448.6648.8747.7248.29543,713
10/2/201448.7549.1747.8948.72521,492
10/1/201448.8548.9447.8248.00426,812
9/30/201448.8049.2148.5949.08228,965
9/29/201448.6949.2348.4048.96377,382
9/26/201449.1649.5149.0349.35391,891
9/25/201449.5949.5949.0449.29646,737
9/24/201450.8950.8950.0550.79509,802
9/23/201451.5851.6950.7750.80217,802
9/22/201451.4351.5950.9451.11290,158
9/19/201452.4052.4050.8451.09245,109
9/18/201452.0652.2151.7552.13427,103
9/17/201453.5453.8452.6552.87346,766
9/16/201452.9453.9552.7453.84519,001
9/15/201452.8152.8552.2452.35266,788
9/12/201453.0453.0852.0452.30305,949
9/11/201453.9654.0053.4253.54296,076
9/10/201454.0054.6353.8354.57135,380
9/9/201454.8654.9654.0354.32567,548
9/8/201456.8756.9256.4156.59296,318
9/5/201456.9657.5356.9157.37136,146
9/4/201457.0957.2856.5556.74438,785
9/3/201456.3356.4256.0356.24246,946
9/2/201455.4155.6255.1455.32294,818
8/29/201456.0256.0555.4355.47188,416
8/28/201455.9356.1455.5756.14215,663
8/27/201456.0356.2255.7856.17159,676
8/26/201455.7256.0055.7055.88415,727
8/25/201454.3354.7554.2554.73122,591
8/22/201454.3354.5053.9654.10195,873
8/21/201454.3754.7554.1754.23158,469
8/20/201454.0254.6053.7854.07195,579
8/19/201455.1455.2754.7954.99116,464
8/18/201453.4853.9853.3653.88268,494
8/15/201453.6553.6652.4353.06284,776
8/14/201454.6054.9454.1854.23150,748
8/13/201454.2354.3853.8254.05253,643
8/12/201453.6654.1253.6054.12162,456
8/11/201454.2354.3753.6854.00490,260
8/8/201454.8356.0054.6555.80221,593
8/7/201455.1155.1154.0154.24380,489
8/6/201454.7355.4154.7355.051,128,200
8/5/201456.9456.9455.7056.00277,521
8/4/201458.1858.2757.3757.89251,087
8/1/201457.2958.0756.9857.81637,673
7/31/201457.8057.8457.2057.40413,232
7/30/201459.1759.3557.6058.34652,389
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center